Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 40.37 | 40.5 | 39.76 | 39.8 | 39.8 | -0.53 (-1.31%) | 449,460 |
17 Aug 2023 | CNY | 40.15 | 40.56 | 39.02 | 40.33 | 40.33 | +0.73 (+1.84%) | 607,390 |
16 Aug 2023 | CNY | 39.66 | 40.45 | 38.9 | 39.6 | 39.6 | +0.31 (+0.79%) | 565,506 |
15 Aug 2023 | CNY | 39.84 | 40.08 | 39.2 | 39.29 | 39.29 | -0.74 (-1.85%) | 300,920 |
14 Aug 2023 | CNY | 39.25 | 40.19 | 38.95 | 40.03 | 40.03 | +0.73 (+1.86%) | 480,538 |
11 Aug 2023 | CNY | 39.9 | 40.18 | 39.28 | 39.3 | 39.3 | -0.46 (-1.16%) | 329,831 |
10 Aug 2023 | CNY | 40.49 | 40.52 | 39.72 | 39.76 | 39.76 | -0.6 (-1.49%) | 358,040 |
9 Aug 2023 | CNY | 40.2 | 40.94 | 39.52 | 40.36 | 40.36 | +0.21 (+0.52%) | 512,305 |
8 Aug 2023 | CNY | 40 | 40.4 | 39.41 | 40.15 | 40.15 | +0.45 (+1.13%) | 345,270 |
7 Aug 2023 | CNY | 40.47 | 40.53 | 39.42 | 39.7 | 39.7 | -0.6 (-1.49%) | 565,704 |
4 Aug 2023 | CNY | 41 | 41.12 | 40.1 | 40.3 | 40.3 | -0.65 (-1.59%) | 548,920 |
3 Aug 2023 | CNY | 40.35 | 41.08 | 40.03 | 40.95 | 40.95 | +0.4 (+0.99%) | 680,700 |
2 Aug 2023 | CNY | 40.54 | 41.2 | 40.29 | 40.55 | 40.55 | +0.01 (+0.02%) | 455,370 |
1 Aug 2023 | CNY | 41.3 | 41.3 | 40.35 | 40.54 | 40.54 | -0.54 (-1.31%) | 541,670 |
31 Jul 2023 | CNY | 41.06 | 41.36 | 40.3 | 41.08 | 41.08 | +0.23 (+0.56%) | 506,240 |
28 Jul 2023 | CNY | 41 | 41.2 | 40.62 | 40.85 | 40.85 | -0.3 (-0.73%) | 398,940 |
27 Jul 2023 | CNY | 42.12 | 42.9 | 41 | 41.15 | 41.15 | -1.44 (-3.38%) | 651,770 |
26 Jul 2023 | CNY | 41.35 | 43.02 | 41.35 | 42.59 | 42.59 | +0.39 (+0.92%) | 958,564 |
25 Jul 2023 | CNY | 41.81 | 42.36 | 41.26 | 42.2 | 42.2 | +0.83 (+2.01%) | 600,000 |
24 Jul 2023 | CNY | 40.8 | 41.65 | 40.53 | 41.37 | 41.37 | +0.56 (+1.37%) | 457,130 |
21 Jul 2023 | CNY | 41.63 | 41.83 | 40.68 | 40.81 | 40.81 | -1.02 (-2.44%) | 811,088 |
20 Jul 2023 | CNY | 41.99 | 43 | 41.6 | 41.83 | 41.83 | -0.25 (-0.59%) | 725,240 |
19 Jul 2023 | CNY | 42.27 | 42.64 | 41.28 | 42.08 | 42.08 | -0.47 (-1.10%) | 822,470 |
18 Jul 2023 | CNY | 42.28 | 42.67 | 41.61 | 42.55 | 42.55 | +0.36 (+0.85%) | 647,740 |
17 Jul 2023 | CNY | 42.66 | 43.88 | 41.51 | 42.19 | 42.19 | +0.27 (+0.64%) | 1,283,780 |
14 Jul 2023 | CNY | 42.2 | 43.08 | 41.69 | 41.92 | 41.92 | -0.27 (-0.64%) | 710,490 |
13 Jul 2023 | CNY | 41.65 | 42.34 | 41.05 | 42.19 | 42.19 | +0.37 (+0.88%) | 556,750 |
12 Jul 2023 | CNY | 41.61 | 43.3 | 41.5 | 41.82 | 41.82 | -0.05 (-0.12%) | 1,112,830 |
11 Jul 2023 | CNY | 41.68 | 42.55 | 41.51 | 41.87 | 41.87 | -0.08 (-0.19%) | 647,325 |
10 Jul 2023 | CNY | 43.75 | 44.05 | 41.6 | 41.95 | 41.95 | -1.75 (-4.00%) | 1,045,454 |