Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 29.1 | 29.87 | 29.03 | 29.39 | 29.39 | -0.2 (-0.68%) | 2,657,557 |
8 Aug 2023 | CNY | 28.4 | 30.21 | 28.32 | 29.59 | 29.59 | +1.16 (+4.08%) | 5,797,711 |
7 Aug 2023 | CNY | 27.88 | 28.5 | 27.71 | 28.43 | 28.43 | +0.5 (+1.79%) | 2,574,066 |
4 Aug 2023 | CNY | 27.54 | 28.22 | 27.51 | 27.93 | 27.93 | +0.4 (+1.45%) | 2,620,308 |
3 Aug 2023 | CNY | 27.3 | 27.85 | 27.27 | 27.53 | 27.53 | +0.02 (+0.07%) | 1,612,286 |
2 Aug 2023 | CNY | 27.68 | 27.76 | 27.34 | 27.51 | 27.51 | -0.28 (-1.01%) | 1,864,067 |
1 Aug 2023 | CNY | 28.18 | 28.37 | 27.51 | 27.79 | 27.79 | -0.37 (-1.31%) | 2,779,444 |
31 Jul 2023 | CNY | 28.15 | 28.72 | 28.11 | 28.16 | 28.16 | -0.25 (-0.88%) | 2,658,189 |
28 Jul 2023 | CNY | 28.4 | 28.5 | 27.75 | 28.41 | 28.41 | +0.04 (+0.14%) | 2,145,328 |
27 Jul 2023 | CNY | 28.31 | 28.75 | 28.22 | 28.37 | 28.37 | +0.2 (+0.71%) | 2,469,208 |
26 Jul 2023 | CNY | 28.3 | 28.43 | 27.72 | 28.17 | 28.17 | -0.18 (-0.63%) | 2,253,074 |
25 Jul 2023 | CNY | 29.08 | 29.22 | 28.24 | 28.35 | 28.35 | +0.08 (+0.28%) | 3,068,501 |
24 Jul 2023 | CNY | 28.8 | 29.1 | 28.12 | 28.27 | 28.27 | -0.58 (-2.01%) | 3,695,983 |
21 Jul 2023 | CNY | 32.78 | 32.93 | 28.8 | 28.85 | 28.85 | -4.22 (-12.76%) | 8,948,394 |
20 Jul 2023 | CNY | 32.74 | 33.47 | 32.5 | 33.07 | 33.07 | +0.33 (+1.01%) | 3,564,998 |
19 Jul 2023 | CNY | 33.58 | 34.2 | 32.5 | 32.74 | 32.74 | -1.27 (-3.73%) | 5,988,058 |
18 Jul 2023 | CNY | 34.86 | 34.86 | 33.5 | 34.01 | 34.01 | -1.06 (-3.02%) | 7,679,036 |
17 Jul 2023 | CNY | 33.88 | 35.7 | 33.6 | 35.07 | 35.07 | +1.62 (+4.84%) | 12,237,187 |
14 Jul 2023 | CNY | 34.46 | 34.46 | 33.41 | 33.45 | 33.45 | -1.35 (-3.88%) | 6,546,149 |
13 Jul 2023 | CNY | 34.39 | 34.8 | 33.71 | 34.8 | 34.8 | +0.03 (+0.09%) | 7,400,292 |
12 Jul 2023 | CNY | 33.75 | 35.45 | 33.3 | 34.77 | 34.77 | +1.02 (+3.02%) | 9,430,496 |
11 Jul 2023 | CNY | 33.5 | 34.34 | 33.2 | 33.75 | 33.75 | +0.8 (+2.43%) | 5,882,939 |
10 Jul 2023 | CNY | 33.18 | 33.88 | 32.7 | 32.95 | 32.95 | 0.0 (0.0%) | 4,535,088 |
7 Jul 2023 | CNY | 32.06 | 33.29 | 31.56 | 32.95 | 32.95 | +0.59 (+1.82%) | 5,718,187 |
6 Jul 2023 | CNY | 32.03 | 32.58 | 31.25 | 32.36 | 32.36 | +0.24 (+0.75%) | 4,251,464 |
5 Jul 2023 | CNY | 33.21 | 33.48 | 32.01 | 32.12 | 32.12 | -1.08 (-3.25%) | 5,554,415 |
4 Jul 2023 | CNY | 32.93 | 33.3 | 32.53 | 33.2 | 33.2 | +0.19 (+0.58%) | 4,180,409 |
3 Jul 2023 | CNY | 34 | 34.2 | 32.52 | 33.01 | 33.01 | -0.69 (-2.05%) | 6,499,089 |
30 Jun 2023 | CNY | 33.95 | 35 | 33.36 | 33.7 | 33.7 | +0.15 (+0.45%) | 7,837,945 |
29 Jun 2023 | CNY | 33.5 | 34.23 | 32.5 | 33.55 | 33.55 | -0.05 (-0.15%) | 7,488,175 |