Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 54.58 | 55.78 | 54.57 | 54.64 | 54.64 | +0.35 (+0.64%) | 1,230,454 |
9 Aug 2023 | CNY | 54.48 | 55.2 | 54.05 | 54.29 | 54.29 | -0.71 (-1.29%) | 932,750 |
8 Aug 2023 | CNY | 54.56 | 55.98 | 54.44 | 55 | 55 | +0.3 (+0.55%) | 942,500 |
7 Aug 2023 | CNY | 56.53 | 56.53 | 54.21 | 54.7 | 54.7 | -2.75 (-4.79%) | 2,192,369 |
4 Aug 2023 | CNY | 57.1 | 57.8 | 53.58 | 57.45 | 57.45 | -0.51 (-0.88%) | 4,613,596 |
3 Aug 2023 | CNY | 57.07 | 59.37 | 57.07 | 57.96 | 57.96 | +0.93 (+1.63%) | 2,580,013 |
2 Aug 2023 | CNY | 56.21 | 57.6 | 56.1 | 57.03 | 57.03 | +0.85 (+1.51%) | 1,185,985 |
1 Aug 2023 | CNY | 56.3 | 57.27 | 55.83 | 56.18 | 56.18 | -0.52 (-0.92%) | 1,204,010 |
31 Jul 2023 | CNY | 57 | 58.2 | 56.16 | 56.7 | 56.7 | -0.15 (-0.26%) | 1,392,206 |
28 Jul 2023 | CNY | 55.86 | 57.86 | 55.33 | 56.85 | 56.85 | +0.55 (+0.98%) | 1,813,815 |
27 Jul 2023 | CNY | 55.51 | 57.36 | 55.5 | 56.3 | 56.3 | +0.43 (+0.77%) | 1,705,332 |
26 Jul 2023 | CNY | 57.42 | 58.45 | 55.78 | 55.87 | 55.87 | -1.5 (-2.61%) | 1,724,197 |
25 Jul 2023 | CNY | 54.85 | 58.38 | 54.85 | 57.37 | 57.37 | +3.52 (+6.54%) | 3,588,017 |
24 Jul 2023 | CNY | 53.61 | 54.37 | 53.02 | 53.85 | 53.85 | -0.03 (-0.06%) | 1,250,280 |
21 Jul 2023 | CNY | 56.38 | 56.4 | 53.71 | 53.88 | 53.88 | -2.76 (-4.87%) | 2,228,540 |
20 Jul 2023 | CNY | 55.35 | 58.38 | 55.34 | 56.64 | 56.64 | +1.22 (+2.20%) | 3,886,742 |
19 Jul 2023 | CNY | 54.63 | 56.22 | 54.25 | 55.42 | 55.42 | +0.82 (+1.50%) | 2,693,462 |
18 Jul 2023 | CNY | 55 | 55.15 | 53.25 | 54.6 | 54.6 | -0.2 (-0.36%) | 2,153,585 |
17 Jul 2023 | CNY | 56.5 | 56.84 | 54 | 54.8 | 54.8 | -1.99 (-3.50%) | 2,818,301 |
14 Jul 2023 | CNY | 56.65 | 57.5 | 55.5 | 56.79 | 56.79 | +0.11 (+0.19%) | 1,864,782 |
13 Jul 2023 | CNY | 56.6 | 58.7 | 56.08 | 56.68 | 56.68 | -0.24 (-0.42%) | 2,268,046 |
12 Jul 2023 | CNY | 56.27 | 57.8 | 54.82 | 56.92 | 56.92 | +0.65 (+1.16%) | 3,094,140 |
11 Jul 2023 | CNY | 60.42 | 60.42 | 55.8 | 56.27 | 56.27 | -4.23 (-6.99%) | 4,844,991 |
10 Jul 2023 | CNY | 57.97 | 61.33 | 57.36 | 60.5 | 60.5 | +2.52 (+4.35%) | 4,197,645 |
7 Jul 2023 | CNY | 59.29 | 59.29 | 57.61 | 57.98 | 57.98 | -1.73 (-2.90%) | 2,390,245 |
6 Jul 2023 | CNY | 59.05 | 59.74 | 57.26 | 59.71 | 59.71 | +0.47 (+0.79%) | 2,673,281 |
5 Jul 2023 | CNY | 59.92 | 60.15 | 58.51 | 59.24 | 59.24 | -1.02 (-1.69%) | 2,719,522 |
4 Jul 2023 | CNY | 61.6 | 61.6 | 59.51 | 60.26 | 60.26 | -1.24 (-2.02%) | 3,422,947 |
3 Jul 2023 | CNY | 62.26 | 64.14 | 60.4 | 61.5 | 61.5 | -0.8 (-1.28%) | 4,423,235 |
30 Jun 2023 | CNY | 63.92 | 64.19 | 61.8 | 62.3 | 62.3 | -1.91 (-2.97%) | 3,912,674 |