Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 23.25 | 23.35 | 22.4 | 22.52 | 22.52 | -0.73 (-3.14%) | 2,207,100 |
17 Aug 2023 | CNY | 23.6 | 24 | 23.04 | 23.25 | 23.25 | -0.35 (-1.48%) | 2,591,293 |
16 Aug 2023 | CNY | 23.77 | 24.57 | 23.56 | 23.6 | 23.6 | -0.1 (-0.42%) | 3,651,506 |
15 Aug 2023 | CNY | 23.63 | 24 | 22.88 | 23.7 | 23.7 | -0.1 (-0.42%) | 3,414,585 |
14 Aug 2023 | CNY | 23.55 | 24.47 | 23.06 | 23.8 | 23.8 | +0.19 (+0.80%) | 4,152,759 |
11 Aug 2023 | CNY | 22.7 | 24.18 | 22.69 | 23.61 | 23.61 | +0.88 (+3.87%) | 5,996,685 |
10 Aug 2023 | CNY | 22.6 | 22.96 | 22.4 | 22.73 | 22.73 | +0.13 (+0.58%) | 2,070,500 |
9 Aug 2023 | CNY | 21.91 | 22.79 | 21.71 | 22.6 | 22.6 | +0.64 (+2.91%) | 2,577,106 |
8 Aug 2023 | CNY | 21.58 | 21.98 | 21.2 | 21.96 | 21.96 | +0.35 (+1.62%) | 1,149,086 |
7 Aug 2023 | CNY | 22.47 | 22.47 | 21.49 | 21.61 | 21.61 | -0.84 (-3.74%) | 1,670,446 |
4 Aug 2023 | CNY | 22.85 | 22.97 | 22.4 | 22.45 | 22.45 | -0.4 (-1.75%) | 1,338,330 |
3 Aug 2023 | CNY | 22.36 | 22.92 | 22.35 | 22.85 | 22.85 | +0.47 (+2.10%) | 1,330,229 |
2 Aug 2023 | CNY | 22.58 | 22.64 | 22.31 | 22.38 | 22.38 | -0.16 (-0.71%) | 525,630 |
1 Aug 2023 | CNY | 22.76 | 22.92 | 22.4 | 22.54 | 22.54 | -0.28 (-1.23%) | 813,923 |
31 Jul 2023 | CNY | 22.98 | 23.29 | 22.73 | 22.82 | 22.82 | -0.06 (-0.26%) | 879,900 |
28 Jul 2023 | CNY | 22.75 | 22.88 | 22.53 | 22.88 | 22.88 | +0.19 (+0.84%) | 911,278 |
27 Jul 2023 | CNY | 22.89 | 22.98 | 22.6 | 22.69 | 22.69 | -0.19 (-0.83%) | 607,700 |
26 Jul 2023 | CNY | 22.68 | 22.88 | 22.54 | 22.88 | 22.88 | +0.2 (+0.88%) | 743,100 |
25 Jul 2023 | CNY | 22.53 | 22.76 | 22.4 | 22.68 | 22.68 | +0.15 (+0.67%) | 844,124 |
24 Jul 2023 | CNY | 22.24 | 22.59 | 22.04 | 22.53 | 22.53 | +0.29 (+1.30%) | 1,049,600 |
21 Jul 2023 | CNY | 21.88 | 22.47 | 21.73 | 22.24 | 22.24 | +0.36 (+1.65%) | 884,986 |
20 Jul 2023 | CNY | 22.13 | 22.23 | 21.87 | 21.88 | 21.88 | -0.15 (-0.68%) | 643,100 |
19 Jul 2023 | CNY | 22.34 | 22.42 | 22 | 22.03 | 22.03 | -0.3 (-1.34%) | 410,734 |
18 Jul 2023 | CNY | 22.15 | 22.38 | 21.93 | 22.33 | 22.33 | +0.18 (+0.81%) | 477,200 |
17 Jul 2023 | CNY | 22.16 | 22.21 | 21.58 | 22.15 | 22.15 | -0.07 (-0.32%) | 621,103 |
14 Jul 2023 | CNY | 22.58 | 22.61 | 22.15 | 22.22 | 22.22 | -0.28 (-1.24%) | 810,689 |
13 Jul 2023 | CNY | 22.38 | 22.54 | 22.34 | 22.5 | 22.5 | +0.27 (+1.21%) | 556,807 |
12 Jul 2023 | CNY | 22.59 | 22.6 | 22.17 | 22.23 | 22.23 | -0.33 (-1.46%) | 558,586 |
11 Jul 2023 | CNY | 22.33 | 22.57 | 22.21 | 22.56 | 22.56 | +0.19 (+0.85%) | 469,600 |
10 Jul 2023 | CNY | 22.22 | 22.48 | 22.13 | 22.37 | 22.37 | +0.05 (+0.22%) | 630,958 |