Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 23.79 | 24.46 | 23.51 | 24.33 | 24.33 | +0.8 (+3.40%) | 1,206,490 |
16 Aug 2023 | CNY | 24 | 24.18 | 23.53 | 23.53 | 23.53 | -0.56 (-2.32%) | 899,277 |
15 Aug 2023 | CNY | 24.54 | 24.54 | 23.7 | 24.09 | 24.09 | -0.24 (-0.99%) | 1,267,300 |
14 Aug 2023 | CNY | 24.45 | 24.8 | 24.01 | 24.33 | 24.33 | -0.35 (-1.42%) | 1,071,898 |
11 Aug 2023 | CNY | 24.9 | 25.24 | 24.68 | 24.68 | 24.68 | -0.24 (-0.96%) | 971,398 |
10 Aug 2023 | CNY | 25.1 | 25.27 | 24.8 | 24.92 | 24.92 | -0.19 (-0.76%) | 1,203,116 |
9 Aug 2023 | CNY | 25.11 | 25.28 | 24.81 | 25.11 | 25.11 | +0.03 (+0.12%) | 1,235,900 |
8 Aug 2023 | CNY | 25.56 | 25.69 | 25 | 25.08 | 25.08 | -0.48 (-1.88%) | 1,251,500 |
7 Aug 2023 | CNY | 25.2 | 25.69 | 25.09 | 25.56 | 25.56 | +0.1 (+0.39%) | 1,451,700 |
4 Aug 2023 | CNY | 24.98 | 25.53 | 24.8 | 25.46 | 25.46 | +0.47 (+1.88%) | 2,097,804 |
3 Aug 2023 | CNY | 24.75 | 25.17 | 24.4 | 24.99 | 24.99 | +0.33 (+1.34%) | 1,893,626 |
2 Aug 2023 | CNY | 24.31 | 24.83 | 24.11 | 24.66 | 24.66 | +0.38 (+1.57%) | 1,728,767 |
1 Aug 2023 | CNY | 24.15 | 24.38 | 23.66 | 24.28 | 24.28 | +0.13 (+0.54%) | 1,662,482 |
31 Jul 2023 | CNY | 23.98 | 24.45 | 23.98 | 24.15 | 24.15 | +0.22 (+0.92%) | 1,560,843 |
28 Jul 2023 | CNY | 24 | 24.07 | 23.5 | 23.93 | 23.93 | -0.19 (-0.79%) | 2,085,033 |
27 Jul 2023 | CNY | 24.9 | 25.17 | 23.99 | 24.12 | 24.12 | -0.87 (-3.48%) | 3,499,770 |
26 Jul 2023 | CNY | 26.86 | 26.87 | 24.92 | 24.99 | 24.99 | -2.14 (-7.89%) | 5,694,642 |
25 Jul 2023 | CNY | 27.77 | 27.78 | 26.52 | 27.13 | 27.13 | -0.09 (-0.33%) | 4,833,939 |
24 Jul 2023 | CNY | 27.58 | 28.59 | 26.88 | 27.22 | 27.22 | -0.66 (-2.37%) | 4,732,843 |
21 Jul 2023 | CNY | 27.05 | 28.8 | 26.55 | 27.88 | 27.88 | +0.5 (+1.83%) | 6,999,659 |
20 Jul 2023 | CNY | 28 | 28.08 | 27.1 | 27.38 | 27.38 | -1.09 (-3.83%) | 6,299,710 |
19 Jul 2023 | CNY | 27.04 | 28.72 | 26.41 | 28.47 | 28.47 | +0.9 (+3.26%) | 10,257,941 |
18 Jul 2023 | CNY | 27.3 | 28.4 | 26.75 | 27.57 | 27.57 | +0.76 (+2.83%) | 8,801,976 |
17 Jul 2023 | CNY | 25.96 | 27.75 | 25.65 | 26.81 | 26.81 | +0.87 (+3.35%) | 4,416,436 |
14 Jul 2023 | CNY | 26.2 | 26.44 | 25.82 | 25.94 | 25.94 | -0.19 (-0.73%) | 1,237,784 |
13 Jul 2023 | CNY | 26.09 | 26.48 | 25.72 | 26.13 | 26.13 | +0.29 (+1.12%) | 1,582,012 |
12 Jul 2023 | CNY | 26.18 | 26.8 | 25.78 | 25.84 | 25.84 | -0.55 (-2.08%) | 1,246,475 |
11 Jul 2023 | CNY | 25.78 | 26.4 | 25.78 | 26.39 | 26.39 | +0.56 (+2.17%) | 1,132,918 |
10 Jul 2023 | CNY | 26.2 | 26.5 | 25.8 | 25.83 | 25.83 | -0.41 (-1.56%) | 1,324,628 |
7 Jul 2023 | CNY | 26.85 | 26.88 | 26.1 | 26.24 | 26.24 | -0.68 (-2.53%) | 1,824,360 |