Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 32 | 33.97 | 31 | 33.87 | 33.87 | +2.27 (+7.18%) | 3,244,738 |
16 Aug 2023 | CNY | 32.79 | 32.79 | 31.5 | 31.6 | 31.6 | -0.75 (-2.32%) | 910,400 |
15 Aug 2023 | CNY | 32.14 | 32.95 | 31.79 | 32.35 | 32.35 | +0.39 (+1.22%) | 1,278,800 |
14 Aug 2023 | CNY | 31.5 | 32.06 | 31.33 | 31.96 | 31.96 | +0.02 (+0.06%) | 1,142,466 |
11 Aug 2023 | CNY | 32 | 32.5 | 31.84 | 31.94 | 31.94 | -0.24 (-0.75%) | 1,293,300 |
10 Aug 2023 | CNY | 33.24 | 33.24 | 31.93 | 32.18 | 32.18 | -1.28 (-3.83%) | 2,380,400 |
9 Aug 2023 | CNY | 33.96 | 34.02 | 32.8 | 33.46 | 33.46 | -0.34 (-1.01%) | 2,319,432 |
8 Aug 2023 | CNY | 33.79 | 34.89 | 33.49 | 33.8 | 33.8 | +0.63 (+1.90%) | 3,213,927 |
7 Aug 2023 | CNY | 35.18 | 35.18 | 33.14 | 33.17 | 33.17 | -2.38 (-6.69%) | 4,171,926 |
4 Aug 2023 | CNY | 35.5 | 35.88 | 34.61 | 35.55 | 35.55 | -0.43 (-1.20%) | 4,638,301 |
3 Aug 2023 | CNY | 34.75 | 36.6 | 34 | 35.98 | 35.98 | +1.01 (+2.89%) | 5,854,828 |
2 Aug 2023 | CNY | 34.25 | 35.2 | 33.58 | 34.97 | 34.97 | -0.19 (-0.54%) | 4,428,394 |
1 Aug 2023 | CNY | 33.44 | 35.7 | 33 | 35.16 | 35.16 | +1.96 (+5.90%) | 6,110,790 |
31 Jul 2023 | CNY | 33.66 | 34.15 | 33.1 | 33.2 | 33.2 | -0.46 (-1.37%) | 2,718,108 |
28 Jul 2023 | CNY | 32.61 | 34.07 | 31.75 | 33.66 | 33.66 | +0.84 (+2.56%) | 3,641,298 |
27 Jul 2023 | CNY | 32.33 | 33.76 | 32.32 | 32.82 | 32.82 | +0.98 (+3.08%) | 3,303,662 |
26 Jul 2023 | CNY | 32.5 | 32.76 | 31.65 | 31.84 | 31.84 | -0.96 (-2.93%) | 1,735,067 |
25 Jul 2023 | CNY | 32.29 | 32.98 | 32.02 | 32.8 | 32.8 | +0.8 (+2.50%) | 2,167,700 |
24 Jul 2023 | CNY | 31.89 | 32.35 | 31.8 | 32 | 32 | +0.11 (+0.34%) | 1,441,600 |
21 Jul 2023 | CNY | 32.82 | 32.85 | 31.81 | 31.89 | 31.89 | -0.68 (-2.09%) | 2,266,915 |
20 Jul 2023 | CNY | 33.72 | 34.36 | 32.5 | 32.57 | 32.57 | -1.19 (-3.52%) | 4,781,906 |
19 Jul 2023 | CNY | 36 | 36 | 33.62 | 33.76 | 33.76 | -1.84 (-5.17%) | 4,718,529 |
18 Jul 2023 | CNY | 34.48 | 35.85 | 33.92 | 35.6 | 35.6 | +1.26 (+3.67%) | 5,833,889 |
17 Jul 2023 | CNY | 34.47 | 35.2 | 33.71 | 34.34 | 34.34 | -0.19 (-0.55%) | 3,076,942 |
14 Jul 2023 | CNY | 35.69 | 35.69 | 33.61 | 34.53 | 34.53 | -0.79 (-2.24%) | 4,625,963 |
13 Jul 2023 | CNY | 35.94 | 36.48 | 35 | 35.32 | 35.32 | -1.07 (-2.94%) | 7,005,311 |
12 Jul 2023 | CNY | 38.05 | 40.19 | 36.35 | 36.39 | 36.39 | -2.4 (-6.19%) | 9,075,175 |
11 Jul 2023 | CNY | 39 | 40.58 | 37.06 | 38.79 | 38.79 | -1.24 (-3.10%) | 9,359,744 |
10 Jul 2023 | CNY | 36.7 | 41.36 | 36.5 | 40.03 | 40.03 | +2.45 (+6.52%) | 10,287,330 |
7 Jul 2023 | CNY | 34.12 | 38.03 | 33.68 | 37.58 | 37.58 | +2.84 (+8.18%) | 10,327,584 |