Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 24.18 | 24.8 | 23.85 | 24.74 | 24.74 | +0.56 (+2.32%) | 1,503,810 |
11 Aug 2023 | CNY | 24.58 | 24.98 | 24.15 | 24.18 | 24.18 | -0.32 (-1.31%) | 755,200 |
10 Aug 2023 | CNY | 24.06 | 24.6 | 24.06 | 24.5 | 24.5 | +0.39 (+1.62%) | 662,787 |
9 Aug 2023 | CNY | 24.72 | 24.72 | 24.02 | 24.11 | 24.11 | -0.67 (-2.70%) | 724,255 |
8 Aug 2023 | CNY | 24.47 | 24.83 | 24.31 | 24.78 | 24.78 | +0.31 (+1.27%) | 1,204,600 |
7 Aug 2023 | CNY | 24.08 | 24.49 | 24.03 | 24.47 | 24.47 | +0.28 (+1.16%) | 709,350 |
4 Aug 2023 | CNY | 24.02 | 24.38 | 24.01 | 24.19 | 24.19 | +0.05 (+0.21%) | 533,355 |
3 Aug 2023 | CNY | 24.34 | 24.52 | 24.05 | 24.14 | 24.14 | -0.35 (-1.43%) | 655,200 |
2 Aug 2023 | CNY | 24.15 | 24.6 | 24.06 | 24.49 | 24.49 | +0.16 (+0.66%) | 762,009 |
1 Aug 2023 | CNY | 24.6 | 24.6 | 24.05 | 24.33 | 24.33 | -0.09 (-0.37%) | 851,464 |
31 Jul 2023 | CNY | 24.9 | 24.92 | 24.38 | 24.42 | 24.42 | -0.37 (-1.49%) | 1,104,600 |
28 Jul 2023 | CNY | 24.39 | 25.04 | 24.39 | 24.79 | 24.79 | +0.15 (+0.61%) | 1,081,855 |
27 Jul 2023 | CNY | 24.8 | 25.15 | 24.5 | 24.64 | 24.64 | -0.04 (-0.16%) | 1,162,800 |
26 Jul 2023 | CNY | 24.34 | 25.1 | 24.34 | 24.68 | 24.68 | +0.13 (+0.53%) | 1,532,100 |
25 Jul 2023 | CNY | 23.87 | 24.62 | 23.87 | 24.55 | 24.55 | +0.8 (+3.37%) | 1,561,100 |
24 Jul 2023 | CNY | 23.85 | 24.03 | 23.61 | 23.75 | 23.75 | -0.16 (-0.67%) | 1,270,167 |
21 Jul 2023 | CNY | 24.5 | 24.88 | 23.81 | 23.91 | 23.91 | -0.98 (-3.94%) | 2,662,424 |
20 Jul 2023 | CNY | 25.86 | 26.03 | 24.88 | 24.89 | 24.89 | -1.05 (-4.05%) | 3,676,477 |
19 Jul 2023 | CNY | 26.31 | 26.54 | 25.74 | 25.94 | 25.94 | -0.7 (-2.63%) | 4,152,658 |
18 Jul 2023 | CNY | 28 | 28.2 | 26.3 | 26.64 | 26.64 | -3.24 (-10.84%) | 7,903,589 |
17 Jul 2023 | CNY | 25.19 | 30.26 | 25.15 | 29.88 | 29.88 | +4.66 (+18.48%) | 9,947,524 |
14 Jul 2023 | CNY | 25.18 | 25.42 | 24.9 | 25.22 | 25.22 | +0.04 (+0.16%) | 630,500 |
13 Jul 2023 | CNY | 25.15 | 25.37 | 24.9 | 25.18 | 25.18 | +0.03 (+0.12%) | 754,365 |
12 Jul 2023 | CNY | 25.36 | 25.98 | 25.12 | 25.15 | 25.15 | -0.21 (-0.83%) | 1,342,403 |
11 Jul 2023 | CNY | 25.74 | 25.74 | 25.11 | 25.36 | 25.36 | -0.31 (-1.21%) | 1,107,737 |
10 Jul 2023 | CNY | 24.85 | 25.7 | 24.85 | 25.67 | 25.67 | +0.61 (+2.43%) | 1,419,251 |
7 Jul 2023 | CNY | 25.02 | 25.29 | 24.84 | 25.06 | 25.06 | +0.04 (+0.16%) | 652,600 |
6 Jul 2023 | CNY | 25.13 | 25.29 | 24.79 | 25.02 | 25.02 | -0.01 (-0.04%) | 725,400 |
5 Jul 2023 | CNY | 25.35 | 25.49 | 24.9 | 25.03 | 25.03 | -0.34 (-1.34%) | 783,406 |
4 Jul 2023 | CNY | 25.26 | 25.49 | 25.04 | 25.37 | 25.37 | +0.26 (+1.04%) | 1,084,662 |