Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 21.45 | 22.45 | 21.29 | 21.97 | 21.97 | +0.67 (+3.15%) | 11,494,092 |
9 Aug 2023 | CNY | 21.05 | 21.5 | 20.71 | 21.3 | 21.3 | +0.16 (+0.76%) | 5,304,074 |
8 Aug 2023 | CNY | 20.33 | 21.18 | 20.31 | 21.14 | 21.14 | +0.68 (+3.32%) | 6,044,666 |
7 Aug 2023 | CNY | 20.79 | 20.87 | 20.1 | 20.46 | 20.46 | -0.33 (-1.59%) | 4,497,647 |
4 Aug 2023 | CNY | 21.22 | 21.36 | 20.78 | 20.79 | 20.79 | -0.43 (-2.03%) | 5,387,023 |
3 Aug 2023 | CNY | 21.48 | 21.68 | 21.15 | 21.22 | 21.22 | -0.38 (-1.76%) | 4,014,959 |
2 Aug 2023 | CNY | 21.39 | 21.95 | 21.3 | 21.6 | 21.6 | +0.12 (+0.56%) | 4,203,819 |
1 Aug 2023 | CNY | 21.68 | 21.77 | 21.2 | 21.48 | 21.48 | -0.41 (-1.87%) | 4,457,508 |
31 Jul 2023 | CNY | 22.19 | 22.19 | 21.54 | 21.89 | 21.89 | -0.41 (-1.84%) | 6,315,305 |
28 Jul 2023 | CNY | 21.34 | 22.4 | 20.93 | 22.3 | 22.3 | +0.82 (+3.82%) | 7,576,442 |
27 Jul 2023 | CNY | 22 | 22.28 | 21.35 | 21.48 | 21.48 | -0.86 (-3.85%) | 5,284,651 |
26 Jul 2023 | CNY | 21.91 | 22.69 | 21.6 | 22.34 | 22.34 | +0.16 (+0.72%) | 7,053,634 |
25 Jul 2023 | CNY | 21.25 | 22.18 | 21.22 | 22.18 | 22.18 | +0.93 (+4.38%) | 7,215,534 |
24 Jul 2023 | CNY | 21.85 | 21.85 | 20.89 | 21.25 | 21.25 | -1.16 (-5.18%) | 7,409,313 |
21 Jul 2023 | CNY | 22.24 | 23.44 | 21.72 | 22.41 | 22.41 | +0.29 (+1.31%) | 10,282,781 |
20 Jul 2023 | CNY | 22.32 | 22.94 | 21.6 | 22.12 | 22.12 | -0.46 (-2.04%) | 8,692,539 |
19 Jul 2023 | CNY | 21.68 | 22.97 | 21.63 | 22.58 | 22.58 | +0.35 (+1.57%) | 10,685,341 |
18 Jul 2023 | CNY | 21.42 | 23.17 | 21.08 | 22.23 | 22.23 | +0.66 (+3.06%) | 10,659,128 |
17 Jul 2023 | CNY | 21.99 | 22.15 | 21.21 | 21.57 | 21.57 | -0.13 (-0.60%) | 5,086,274 |
14 Jul 2023 | CNY | 21.29 | 21.82 | 21.16 | 21.7 | 21.7 | +0.29 (+1.35%) | 5,120,040 |
13 Jul 2023 | CNY | 21.01 | 21.47 | 21 | 21.41 | 21.41 | +0.36 (+1.71%) | 4,086,519 |
12 Jul 2023 | CNY | 21.52 | 21.67 | 21 | 21.05 | 21.05 | -0.64 (-2.95%) | 4,783,854 |
11 Jul 2023 | CNY | 21.77 | 21.77 | 21.43 | 21.69 | 21.69 | +0.16 (+0.74%) | 4,245,119 |
10 Jul 2023 | CNY | 22.2 | 22.25 | 21.34 | 21.53 | 21.53 | -0.47 (-2.14%) | 6,282,245 |
7 Jul 2023 | CNY | 23.32 | 23.32 | 21.7 | 22 | 22 | -1.58 (-6.70%) | 10,203,355 |
6 Jul 2023 | CNY | 23.08 | 23.79 | 22.73 | 23.58 | 23.58 | +0.42 (+1.81%) | 5,151,160 |
5 Jul 2023 | CNY | 23.59 | 23.94 | 23.03 | 23.16 | 23.16 | -0.67 (-2.81%) | 5,111,439 |
4 Jul 2023 | CNY | 23.51 | 24.22 | 23.43 | 23.83 | 23.83 | +0.45 (+1.92%) | 6,216,586 |
3 Jul 2023 | CNY | 24.22 | 24.75 | 23.34 | 23.38 | 23.38 | -1.28 (-5.19%) | 8,254,666 |
30 Jun 2023 | CNY | 24.3 | 25.6 | 24.1 | 24.66 | 24.66 | +0.56 (+2.32%) | 12,327,196 |