Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 43.8 | 43.8 | 42.56 | 42.57 | 42.57 | -1.04 (-2.38%) | 1,240,920 |
17 Aug 2023 | CNY | 44 | 44.32 | 43.01 | 43.61 | 43.61 | -1.05 (-2.35%) | 1,617,519 |
16 Aug 2023 | CNY | 44.43 | 45.65 | 44.25 | 44.66 | 44.66 | -0.02 (-0.04%) | 2,388,783 |
15 Aug 2023 | CNY | 43.5 | 45.1 | 42.48 | 44.68 | 44.68 | +1.17 (+2.69%) | 2,399,344 |
14 Aug 2023 | CNY | 43.75 | 44.41 | 42.81 | 43.51 | 43.51 | -0.67 (-1.52%) | 1,010,924 |
11 Aug 2023 | CNY | 43.79 | 44.88 | 43.6 | 44.18 | 44.18 | +0.35 (+0.80%) | 1,693,279 |
10 Aug 2023 | CNY | 43.3 | 43.9 | 42.82 | 43.83 | 43.83 | +0.56 (+1.29%) | 1,467,432 |
9 Aug 2023 | CNY | 42.26 | 43.69 | 42.17 | 43.27 | 43.27 | +1.01 (+2.39%) | 1,650,901 |
8 Aug 2023 | CNY | 42.45 | 42.66 | 41.84 | 42.26 | 42.26 | +0.01 (+0.02%) | 675,031 |
7 Aug 2023 | CNY | 43.47 | 43.47 | 42.11 | 42.25 | 42.25 | -1.25 (-2.87%) | 936,165 |
4 Aug 2023 | CNY | 43.85 | 44.1 | 43.39 | 43.5 | 43.5 | -0.44 (-1.00%) | 599,853 |
3 Aug 2023 | CNY | 43.25 | 44.27 | 43.21 | 43.94 | 43.94 | +0.65 (+1.50%) | 780,978 |
2 Aug 2023 | CNY | 43.6 | 43.6 | 43.03 | 43.29 | 43.29 | -0.43 (-0.98%) | 637,288 |
1 Aug 2023 | CNY | 44.56 | 45.1 | 43.58 | 43.72 | 43.72 | -0.74 (-1.66%) | 1,074,000 |
31 Jul 2023 | CNY | 44.44 | 44.75 | 43.9 | 44.46 | 44.46 | +0.01 (+0.02%) | 1,007,690 |
28 Jul 2023 | CNY | 44.23 | 45.15 | 44.05 | 44.45 | 44.45 | -0.15 (-0.34%) | 1,074,300 |
27 Jul 2023 | CNY | 43.99 | 45.6 | 43.71 | 44.6 | 44.6 | +0.69 (+1.57%) | 1,996,679 |
26 Jul 2023 | CNY | 43.51 | 44.1 | 43.42 | 43.91 | 43.91 | +0.22 (+0.50%) | 680,727 |
25 Jul 2023 | CNY | 43.6 | 43.96 | 43.3 | 43.69 | 43.69 | +0.29 (+0.67%) | 777,674 |
24 Jul 2023 | CNY | 43.13 | 43.49 | 42.61 | 43.4 | 43.4 | +0.34 (+0.79%) | 395,953 |
21 Jul 2023 | CNY | 42.62 | 43.6 | 42.62 | 43.06 | 43.06 | +0.3 (+0.70%) | 498,910 |
20 Jul 2023 | CNY | 43.38 | 43.5 | 42.74 | 42.76 | 42.76 | -0.62 (-1.43%) | 418,810 |
19 Jul 2023 | CNY | 43.16 | 43.66 | 43.16 | 43.38 | 43.38 | +0.02 (+0.05%) | 351,093 |
18 Jul 2023 | CNY | 43.4 | 43.49 | 43.05 | 43.36 | 43.36 | -0.16 (-0.37%) | 353,475 |
17 Jul 2023 | CNY | 43.63 | 44.28 | 43.4 | 43.52 | 43.52 | +0.21 (+0.48%) | 601,400 |
14 Jul 2023 | CNY | 43.8 | 43.99 | 43.27 | 43.31 | 43.31 | -0.49 (-1.12%) | 503,800 |
13 Jul 2023 | CNY | 43.17 | 44.08 | 43.15 | 43.8 | 43.8 | +0.67 (+1.55%) | 730,026 |
12 Jul 2023 | CNY | 43.62 | 44.05 | 43 | 43.13 | 43.13 | -0.67 (-1.53%) | 668,711 |
11 Jul 2023 | CNY | 43.5 | 44.3 | 43.08 | 43.8 | 43.8 | -0.02 (-0.05%) | 815,538 |
10 Jul 2023 | CNY | 43.11 | 44.44 | 42.93 | 43.82 | 43.82 | +1.37 (+3.23%) | 1,361,781 |