Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 31.39 | 32.48 | 30.8 | 32.4 | 32.4 | +1 (+3.18%) | 1,084,341 |
16 Aug 2023 | CNY | 32.2 | 32.5 | 31.36 | 31.4 | 31.4 | -1.13 (-3.47%) | 740,691 |
15 Aug 2023 | CNY | 32.75 | 33.3 | 32.3 | 32.53 | 32.53 | -0.22 (-0.67%) | 795,614 |
14 Aug 2023 | CNY | 31.78 | 32.87 | 31.49 | 32.75 | 32.75 | +0.53 (+1.64%) | 750,900 |
11 Aug 2023 | CNY | 33.01 | 33.3 | 32.13 | 32.22 | 32.22 | -0.81 (-2.45%) | 805,450 |
10 Aug 2023 | CNY | 32.65 | 33.13 | 31.87 | 33.03 | 33.03 | +0.85 (+2.64%) | 983,351 |
9 Aug 2023 | CNY | 32.66 | 32.89 | 31.98 | 32.18 | 32.18 | -0.48 (-1.47%) | 847,080 |
8 Aug 2023 | CNY | 32.36 | 33.31 | 32.21 | 32.66 | 32.66 | +0.26 (+0.80%) | 1,341,273 |
7 Aug 2023 | CNY | 31.95 | 32.47 | 31.75 | 32.4 | 32.4 | +0.56 (+1.76%) | 1,022,000 |
4 Aug 2023 | CNY | 31.39 | 31.99 | 31.33 | 31.84 | 31.84 | +0.41 (+1.30%) | 790,257 |
3 Aug 2023 | CNY | 31.2 | 31.55 | 31.2 | 31.43 | 31.43 | +0.04 (+0.13%) | 535,375 |
2 Aug 2023 | CNY | 31.24 | 31.5 | 31.16 | 31.39 | 31.39 | -0.04 (-0.13%) | 424,950 |
1 Aug 2023 | CNY | 31.63 | 31.77 | 31.22 | 31.43 | 31.43 | -0.14 (-0.44%) | 545,213 |
31 Jul 2023 | CNY | 31.65 | 31.89 | 31.41 | 31.57 | 31.57 | -0.09 (-0.28%) | 516,850 |
28 Jul 2023 | CNY | 31.5 | 31.79 | 31.06 | 31.66 | 31.66 | +0.19 (+0.60%) | 588,357 |
27 Jul 2023 | CNY | 31.87 | 32.09 | 31.45 | 31.47 | 31.47 | -0.52 (-1.63%) | 719,830 |
26 Jul 2023 | CNY | 32.96 | 33 | 31.85 | 31.99 | 31.99 | -0.81 (-2.47%) | 880,527 |
25 Jul 2023 | CNY | 32.41 | 33.08 | 32.08 | 32.8 | 32.8 | +0.4 (+1.23%) | 940,841 |
24 Jul 2023 | CNY | 31.73 | 33 | 31.45 | 32.4 | 32.4 | +0.57 (+1.79%) | 1,108,200 |
21 Jul 2023 | CNY | 32.93 | 33.68 | 31.72 | 31.83 | 31.83 | -1.27 (-3.84%) | 1,909,231 |
20 Jul 2023 | CNY | 33.99 | 34.52 | 32.96 | 33.1 | 33.1 | -1.85 (-5.29%) | 2,829,096 |
19 Jul 2023 | CNY | 35.38 | 37.03 | 34.22 | 34.95 | 34.95 | +1.06 (+3.13%) | 3,833,131 |
18 Jul 2023 | CNY | 33.66 | 34.18 | 33.3 | 33.89 | 33.89 | +0.13 (+0.39%) | 899,409 |
17 Jul 2023 | CNY | 33.86 | 34.39 | 33.35 | 33.76 | 33.76 | +0.1 (+0.30%) | 1,124,043 |
14 Jul 2023 | CNY | 32.55 | 34.04 | 32.39 | 33.66 | 33.66 | +1.11 (+3.41%) | 1,604,715 |
13 Jul 2023 | CNY | 31.97 | 32.87 | 31.8 | 32.55 | 32.55 | +0.57 (+1.78%) | 897,666 |
12 Jul 2023 | CNY | 32.91 | 33 | 31.81 | 31.98 | 31.98 | -0.78 (-2.38%) | 826,072 |
11 Jul 2023 | CNY | 32.47 | 33.07 | 32.33 | 32.76 | 32.76 | +0.4 (+1.24%) | 600,772 |
10 Jul 2023 | CNY | 32.7 | 32.7 | 32.08 | 32.36 | 32.36 | -0.34 (-1.04%) | 814,233 |
7 Jul 2023 | CNY | 33.36 | 33.4 | 32.26 | 32.7 | 32.7 | -0.66 (-1.98%) | 752,200 |