Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 34.45 | 35.23 | 33.91 | 34.96 | 34.96 | +0.17 (+0.49%) | 1,443,929 |
11 Aug 2023 | CNY | 35.2 | 35.88 | 34.71 | 34.79 | 34.79 | -0.47 (-1.33%) | 1,584,029 |
10 Aug 2023 | CNY | 34.55 | 35.95 | 34.48 | 35.26 | 35.26 | +0.67 (+1.94%) | 1,717,434 |
9 Aug 2023 | CNY | 35.06 | 35.18 | 34.58 | 34.59 | 34.59 | -0.61 (-1.73%) | 1,039,463 |
8 Aug 2023 | CNY | 34.65 | 35.56 | 34.51 | 35.2 | 35.2 | +0.54 (+1.56%) | 1,421,723 |
7 Aug 2023 | CNY | 34.99 | 35.07 | 34.53 | 34.66 | 34.66 | -0.49 (-1.39%) | 1,343,233 |
4 Aug 2023 | CNY | 35.59 | 35.68 | 34.4 | 35.15 | 35.15 | -0.38 (-1.07%) | 3,013,574 |
3 Aug 2023 | CNY | 36.36 | 36.36 | 35.4 | 35.53 | 35.53 | -0.83 (-2.28%) | 2,557,931 |
2 Aug 2023 | CNY | 36.17 | 36.44 | 35.66 | 36.36 | 36.36 | -0.49 (-1.33%) | 4,051,559 |
1 Aug 2023 | CNY | 35.29 | 38.59 | 34.86 | 36.85 | 36.85 | +1.56 (+4.42%) | 5,843,235 |
31 Jul 2023 | CNY | 35.77 | 36.45 | 35.1 | 35.29 | 35.29 | -0.47 (-1.31%) | 1,361,007 |
28 Jul 2023 | CNY | 35.58 | 36.03 | 35.01 | 35.76 | 35.76 | -0.01 (-0.03%) | 1,425,483 |
27 Jul 2023 | CNY | 35.5 | 36.15 | 35.5 | 35.77 | 35.77 | +0.38 (+1.07%) | 1,517,022 |
26 Jul 2023 | CNY | 35.73 | 35.74 | 35.29 | 35.39 | 35.39 | -0.21 (-0.59%) | 754,000 |
25 Jul 2023 | CNY | 34.84 | 35.86 | 34.8 | 35.6 | 35.6 | +0.98 (+2.83%) | 1,253,600 |
24 Jul 2023 | CNY | 34.33 | 34.99 | 33.93 | 34.62 | 34.62 | +0.27 (+0.79%) | 1,004,800 |
21 Jul 2023 | CNY | 35.4 | 35.5 | 34.34 | 34.35 | 34.35 | -0.82 (-2.33%) | 1,055,900 |
20 Jul 2023 | CNY | 35.61 | 35.95 | 35.01 | 35.17 | 35.17 | -0.25 (-0.71%) | 855,292 |
19 Jul 2023 | CNY | 35.8 | 35.97 | 35.19 | 35.42 | 35.42 | -0.36 (-1.01%) | 872,453 |
18 Jul 2023 | CNY | 35.6 | 35.97 | 35.2 | 35.78 | 35.78 | +0.31 (+0.87%) | 937,240 |
17 Jul 2023 | CNY | 36.15 | 36.19 | 35.19 | 35.47 | 35.47 | -0.67 (-1.85%) | 1,533,000 |
14 Jul 2023 | CNY | 35.93 | 36.39 | 35.5 | 36.14 | 36.14 | +0.22 (+0.61%) | 1,383,100 |
13 Jul 2023 | CNY | 35.65 | 36.21 | 35.57 | 35.92 | 35.92 | +0.24 (+0.67%) | 1,001,002 |
12 Jul 2023 | CNY | 36.12 | 36.4 | 35.57 | 35.68 | 35.68 | -0.48 (-1.33%) | 1,070,078 |
11 Jul 2023 | CNY | 35.9 | 36.22 | 35.56 | 36.16 | 36.16 | +0.49 (+1.37%) | 1,293,302 |
10 Jul 2023 | CNY | 35.93 | 36.09 | 35.59 | 35.67 | 35.67 | -0.16 (-0.45%) | 1,211,298 |
7 Jul 2023 | CNY | 35.99 | 36.66 | 35.73 | 35.83 | 35.83 | -0.07 (-0.19%) | 1,340,800 |
6 Jul 2023 | CNY | 35.88 | 35.92 | 35.31 | 35.9 | 35.9 | +0.09 (+0.25%) | 931,983 |
5 Jul 2023 | CNY | 36 | 36.27 | 35.5 | 35.81 | 35.81 | 0.0 (0.0%) | 1,262,674 |
4 Jul 2023 | CNY | 35.2 | 36.11 | 35.06 | 35.81 | 35.81 | +0.61 (+1.73%) | 1,603,579 |