Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 23.58 | 24.53 | 23.16 | 23.24 | 23.24 | -1.3 (-5.30%) | 15,881,950 |
15 Aug 2023 | CNY | 22.96 | 24.67 | 22.32 | 24.54 | 24.54 | +1.14 (+4.87%) | 17,428,185 |
14 Aug 2023 | CNY | 22.01 | 24.47 | 21.74 | 23.4 | 23.4 | +1.37 (+6.22%) | 11,590,673 |
11 Aug 2023 | CNY | 22.75 | 22.82 | 22.01 | 22.03 | 22.03 | -1.18 (-5.08%) | 5,386,796 |
10 Aug 2023 | CNY | 22.97 | 23.25 | 22.49 | 23.21 | 23.21 | +0.49 (+2.16%) | 6,167,643 |
9 Aug 2023 | CNY | 22.03 | 23.22 | 21.85 | 22.72 | 22.72 | +0.5 (+2.25%) | 7,292,955 |
8 Aug 2023 | CNY | 22.4 | 22.77 | 22.07 | 22.22 | 22.22 | -0.16 (-0.71%) | 4,561,582 |
7 Aug 2023 | CNY | 21.9 | 22.62 | 21.77 | 22.38 | 22.38 | +0.55 (+2.52%) | 7,198,307 |
4 Aug 2023 | CNY | 20.7 | 22.18 | 20.66 | 21.83 | 21.83 | +1.05 (+5.05%) | 8,149,324 |
3 Aug 2023 | CNY | 20.65 | 20.83 | 20.52 | 20.78 | 20.78 | +0.07 (+0.34%) | 1,256,648 |
2 Aug 2023 | CNY | 20.66 | 20.83 | 20.55 | 20.71 | 20.71 | +0.11 (+0.53%) | 1,056,050 |
1 Aug 2023 | CNY | 20.91 | 20.94 | 20.56 | 20.6 | 20.6 | -0.26 (-1.25%) | 1,628,219 |
31 Jul 2023 | CNY | 20.91 | 21.15 | 20.77 | 20.86 | 20.86 | -0.12 (-0.57%) | 1,964,300 |
28 Jul 2023 | CNY | 20.55 | 21.03 | 20.3 | 20.98 | 20.98 | +0.43 (+2.09%) | 2,390,830 |
27 Jul 2023 | CNY | 20.91 | 20.97 | 20.47 | 20.55 | 20.55 | -0.3 (-1.44%) | 1,839,761 |
26 Jul 2023 | CNY | 21.22 | 21.27 | 20.72 | 20.85 | 20.85 | -0.32 (-1.51%) | 1,911,539 |
25 Jul 2023 | CNY | 20.82 | 21.29 | 20.82 | 21.17 | 21.17 | +0.42 (+2.02%) | 2,086,445 |
24 Jul 2023 | CNY | 20.44 | 20.96 | 20.36 | 20.75 | 20.75 | +0.19 (+0.92%) | 1,607,200 |
21 Jul 2023 | CNY | 21 | 21.26 | 20.5 | 20.56 | 20.56 | -0.44 (-2.10%) | 2,402,187 |
20 Jul 2023 | CNY | 21.4 | 21.55 | 20.93 | 21 | 21 | -0.4 (-1.87%) | 2,669,800 |
19 Jul 2023 | CNY | 21.6 | 21.83 | 21.37 | 21.4 | 21.4 | -0.21 (-0.97%) | 2,400,772 |
18 Jul 2023 | CNY | 22 | 22.13 | 21.56 | 21.61 | 21.61 | -0.29 (-1.32%) | 3,797,978 |
17 Jul 2023 | CNY | 22.01 | 22.4 | 21.66 | 21.9 | 21.9 | -0.64 (-2.84%) | 8,586,416 |
14 Jul 2023 | CNY | 21.48 | 23.66 | 21.48 | 22.54 | 22.54 | +1.48 (+7.03%) | 13,568,239 |
13 Jul 2023 | CNY | 20.61 | 21.13 | 20.39 | 21.06 | 21.06 | +0.42 (+2.03%) | 4,012,240 |
12 Jul 2023 | CNY | 20.63 | 21.04 | 20.47 | 20.64 | 20.64 | +0.01 (+0.05%) | 2,117,433 |
11 Jul 2023 | CNY | 20.31 | 20.73 | 20.22 | 20.63 | 20.63 | +0.29 (+1.43%) | 1,573,400 |
10 Jul 2023 | CNY | 20.3 | 20.67 | 20.14 | 20.34 | 20.34 | +0.16 (+0.79%) | 1,024,600 |
7 Jul 2023 | CNY | 20.38 | 20.57 | 20.06 | 20.18 | 20.18 | -0.21 (-1.03%) | 1,451,200 |
6 Jul 2023 | CNY | 20.55 | 20.7 | 20.2 | 20.39 | 20.39 | -0.02 (-0.10%) | 1,243,644 |