Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 23 | 23.75 | 22.78 | 23.71 | 23.71 | +0.66 (+2.86%) | 1,011,890 |
16 Aug 2023 | CNY | 23.43 | 23.68 | 23.01 | 23.05 | 23.05 | -0.5 (-2.12%) | 887,150 |
15 Aug 2023 | CNY | 23.51 | 23.58 | 22.92 | 23.55 | 23.55 | +0.07 (+0.30%) | 827,730 |
14 Aug 2023 | CNY | 23.06 | 23.5 | 22.81 | 23.48 | 23.48 | +0.42 (+1.82%) | 633,110 |
11 Aug 2023 | CNY | 23.42 | 23.58 | 23.06 | 23.06 | 23.06 | -0.31 (-1.33%) | 542,130 |
10 Aug 2023 | CNY | 23 | 23.6 | 23 | 23.37 | 23.37 | +0.22 (+0.95%) | 634,580 |
9 Aug 2023 | CNY | 23.43 | 23.43 | 22.91 | 23.15 | 23.15 | -0.15 (-0.64%) | 510,560 |
8 Aug 2023 | CNY | 22.98 | 23.37 | 22.93 | 23.3 | 23.3 | +0.29 (+1.26%) | 641,789 |
7 Aug 2023 | CNY | 23.56 | 23.56 | 22.82 | 23.01 | 23.01 | -0.42 (-1.79%) | 905,180 |
4 Aug 2023 | CNY | 23.99 | 24.07 | 23.42 | 23.43 | 23.43 | -0.44 (-1.84%) | 738,745 |
3 Aug 2023 | CNY | 24.23 | 24.39 | 23.75 | 23.87 | 23.87 | -0.33 (-1.36%) | 790,130 |
2 Aug 2023 | CNY | 24.25 | 24.48 | 23.97 | 24.2 | 24.2 | -0.03 (-0.12%) | 938,060 |
1 Aug 2023 | CNY | 24.36 | 25.04 | 24.2 | 24.23 | 24.23 | -0.14 (-0.57%) | 1,588,818 |
31 Jul 2023 | CNY | 24.23 | 24.55 | 24.14 | 24.37 | 24.37 | +0.15 (+0.62%) | 847,350 |
28 Jul 2023 | CNY | 24.06 | 24.64 | 23.96 | 24.22 | 24.22 | +0.06 (+0.25%) | 806,750 |
27 Jul 2023 | CNY | 24.33 | 24.48 | 24.04 | 24.16 | 24.16 | -0.16 (-0.66%) | 826,940 |
26 Jul 2023 | CNY | 24.25 | 24.63 | 24.2 | 24.32 | 24.32 | +0.08 (+0.33%) | 1,059,968 |
25 Jul 2023 | CNY | 23.8 | 24.27 | 23.71 | 24.24 | 24.24 | +0.53 (+2.24%) | 1,008,120 |
24 Jul 2023 | CNY | 23.81 | 23.95 | 23.39 | 23.71 | 23.71 | +0.03 (+0.13%) | 596,520 |
21 Jul 2023 | CNY | 23.89 | 23.98 | 23.62 | 23.68 | 23.68 | -0.24 (-1.00%) | 537,370 |
20 Jul 2023 | CNY | 24.3 | 24.3 | 23.86 | 23.92 | 23.92 | -0.21 (-0.87%) | 571,358 |
19 Jul 2023 | CNY | 24.1 | 24.33 | 23.92 | 24.13 | 24.13 | +0.01 (+0.04%) | 461,870 |
18 Jul 2023 | CNY | 23.97 | 24.2 | 23.76 | 24.12 | 24.12 | +0.08 (+0.33%) | 545,605 |
17 Jul 2023 | CNY | 23.88 | 24.07 | 23.63 | 24.04 | 24.04 | +0.16 (+0.67%) | 860,920 |
14 Jul 2023 | CNY | 24.03 | 24.08 | 23.72 | 23.88 | 23.88 | -0.2 (-0.83%) | 459,897 |
13 Jul 2023 | CNY | 24.02 | 24.19 | 23.94 | 24.08 | 24.08 | +0.07 (+0.29%) | 500,499 |
12 Jul 2023 | CNY | 24.17 | 24.26 | 23.85 | 24.01 | 24.01 | -0.1 (-0.41%) | 550,750 |
11 Jul 2023 | CNY | 23.7 | 24.12 | 23.58 | 24.11 | 24.11 | +0.5 (+2.12%) | 596,137 |
10 Jul 2023 | CNY | 23.79 | 23.9 | 23.41 | 23.61 | 23.61 | -0.06 (-0.25%) | 685,670 |
7 Jul 2023 | CNY | 23.92 | 24 | 23.59 | 23.67 | 23.67 | -0.25 (-1.05%) | 567,880 |