Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 23.24 | 23.42 | 22.98 | 23.02 | 23.02 | -0.34 (-1.46%) | 1,038,556 |
15 Aug 2023 | CNY | 23.58 | 23.71 | 23.17 | 23.36 | 23.36 | -0.21 (-0.89%) | 791,700 |
14 Aug 2023 | CNY | 23.28 | 23.59 | 23.06 | 23.57 | 23.57 | +0.18 (+0.77%) | 773,900 |
11 Aug 2023 | CNY | 23.69 | 23.97 | 23.31 | 23.39 | 23.39 | -0.25 (-1.06%) | 957,100 |
10 Aug 2023 | CNY | 23.2 | 23.74 | 23.11 | 23.64 | 23.64 | +0.34 (+1.46%) | 813,600 |
9 Aug 2023 | CNY | 23.79 | 23.79 | 23.24 | 23.3 | 23.3 | -0.39 (-1.65%) | 745,000 |
8 Aug 2023 | CNY | 23.75 | 23.83 | 23.51 | 23.69 | 23.69 | -0.03 (-0.13%) | 915,397 |
7 Aug 2023 | CNY | 23.95 | 23.96 | 23.61 | 23.72 | 23.72 | -0.23 (-0.96%) | 725,320 |
4 Aug 2023 | CNY | 24 | 24.25 | 23.72 | 23.95 | 23.95 | -0.03 (-0.13%) | 765,200 |
3 Aug 2023 | CNY | 24.64 | 24.64 | 23.92 | 23.98 | 23.98 | -0.5 (-2.04%) | 817,656 |
2 Aug 2023 | CNY | 24.5 | 24.65 | 24.22 | 24.48 | 24.48 | -0.02 (-0.08%) | 645,645 |
1 Aug 2023 | CNY | 24.77 | 24.99 | 24.14 | 24.5 | 24.5 | -0.3 (-1.21%) | 1,223,600 |
31 Jul 2023 | CNY | 25.34 | 25.42 | 24.79 | 24.8 | 24.8 | -0.56 (-2.21%) | 1,218,550 |
28 Jul 2023 | CNY | 25.21 | 25.49 | 24.94 | 25.36 | 25.36 | -0.07 (-0.28%) | 925,705 |
27 Jul 2023 | CNY | 25.19 | 25.64 | 25.04 | 25.43 | 25.43 | +0.25 (+0.99%) | 1,079,921 |
26 Jul 2023 | CNY | 25.54 | 25.54 | 24.97 | 25.18 | 25.18 | -0.37 (-1.45%) | 1,072,423 |
25 Jul 2023 | CNY | 25.22 | 25.59 | 24.96 | 25.55 | 25.55 | +0.43 (+1.71%) | 1,109,208 |
24 Jul 2023 | CNY | 24.93 | 25.34 | 24.6 | 25.12 | 25.12 | +0.4 (+1.62%) | 1,336,294 |
21 Jul 2023 | CNY | 25.56 | 25.69 | 24.65 | 24.72 | 24.72 | -0.83 (-3.25%) | 1,826,219 |
20 Jul 2023 | CNY | 25.96 | 26.19 | 25.51 | 25.55 | 25.55 | -0.41 (-1.58%) | 1,348,270 |
19 Jul 2023 | CNY | 26.11 | 26.39 | 25.8 | 25.96 | 25.96 | -0.24 (-0.92%) | 1,256,093 |
18 Jul 2023 | CNY | 26.16 | 26.4 | 25.71 | 26.2 | 26.2 | +0.1 (+0.38%) | 1,620,289 |
17 Jul 2023 | CNY | 26.15 | 26.45 | 25.58 | 26.1 | 26.1 | 0.0 (0.0%) | 1,810,800 |
14 Jul 2023 | CNY | 25.74 | 26.17 | 25.27 | 26.1 | 26.1 | +0.35 (+1.36%) | 1,662,980 |
13 Jul 2023 | CNY | 25.66 | 25.89 | 25.46 | 25.75 | 25.75 | +0.24 (+0.94%) | 1,088,022 |
12 Jul 2023 | CNY | 26.2 | 26.25 | 25.45 | 25.51 | 25.51 | -0.46 (-1.77%) | 1,082,423 |
11 Jul 2023 | CNY | 25.81 | 26.07 | 25.63 | 25.97 | 25.97 | +0.28 (+1.09%) | 1,086,985 |
10 Jul 2023 | CNY | 26.35 | 26.35 | 25.6 | 25.69 | 25.69 | -0.4 (-1.53%) | 1,371,799 |
7 Jul 2023 | CNY | 26.35 | 26.4 | 25.7 | 26.09 | 26.09 | -0.05 (-0.19%) | 1,741,870 |
6 Jul 2023 | CNY | 25.88 | 26.4 | 25.5 | 26.14 | 26.14 | +0.26 (+1.00%) | 1,939,870 |