Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 29.48 | 30.3 | 29.41 | 29.94 | 29.94 | +0.67 (+2.29%) | 2,536,754 |
1 Aug 2023 | CNY | 29.79 | 29.79 | 29.06 | 29.27 | 29.27 | -0.55 (-1.84%) | 1,622,600 |
31 Jul 2023 | CNY | 29.4 | 30.12 | 29.32 | 29.82 | 29.82 | +0.4 (+1.36%) | 1,864,585 |
28 Jul 2023 | CNY | 29.12 | 29.65 | 28.88 | 29.42 | 29.42 | +0.09 (+0.31%) | 1,506,415 |
27 Jul 2023 | CNY | 29.8 | 30.13 | 29.28 | 29.33 | 29.33 | -0.45 (-1.51%) | 2,087,500 |
26 Jul 2023 | CNY | 30.44 | 30.44 | 29.57 | 29.78 | 29.78 | -0.68 (-2.23%) | 2,388,713 |
25 Jul 2023 | CNY | 29.9 | 30.48 | 29.8 | 30.46 | 30.46 | +0.38 (+1.26%) | 3,025,884 |
24 Jul 2023 | CNY | 30.21 | 30.5 | 29 | 30.08 | 30.08 | -1.29 (-4.11%) | 4,466,989 |
21 Jul 2023 | CNY | 33.43 | 34.21 | 31.2 | 31.37 | 31.37 | -2.23 (-6.64%) | 6,964,465 |
20 Jul 2023 | CNY | 31.5 | 36.9 | 31 | 33.6 | 33.6 | +2.72 (+8.81%) | 9,321,814 |
19 Jul 2023 | CNY | 30.1 | 30.88 | 29.91 | 30.88 | 30.88 | +0.88 (+2.93%) | 2,511,554 |
18 Jul 2023 | CNY | 30.8 | 30.87 | 29.86 | 30 | 30 | -0.94 (-3.04%) | 2,399,823 |
17 Jul 2023 | CNY | 30.85 | 31.85 | 30.41 | 30.94 | 30.94 | -0.19 (-0.61%) | 2,861,710 |
14 Jul 2023 | CNY | 30.05 | 31.56 | 29.56 | 31.13 | 31.13 | +0.7 (+2.30%) | 5,522,733 |
13 Jul 2023 | CNY | 29.44 | 31.21 | 29.07 | 30.43 | 30.43 | +1.28 (+4.39%) | 4,648,195 |
12 Jul 2023 | CNY | 29.38 | 29.7 | 29 | 29.15 | 29.15 | -0.18 (-0.61%) | 1,983,500 |
11 Jul 2023 | CNY | 29.54 | 29.75 | 29.24 | 29.33 | 29.33 | -0.14 (-0.48%) | 1,532,400 |
10 Jul 2023 | CNY | 29.32 | 29.54 | 29.07 | 29.47 | 29.47 | +0.15 (+0.51%) | 1,380,617 |
7 Jul 2023 | CNY | 30.29 | 30.29 | 29.3 | 29.32 | 29.32 | -1.18 (-3.87%) | 2,722,806 |
6 Jul 2023 | CNY | 29.92 | 30.5 | 28.96 | 30.5 | 30.5 | +0.59 (+1.97%) | 3,029,210 |
5 Jul 2023 | CNY | 29.98 | 30.78 | 29.8 | 29.91 | 29.91 | -0.67 (-2.19%) | 3,327,331 |
4 Jul 2023 | CNY | 29.49 | 31.72 | 29.47 | 30.58 | 30.58 | +1.4 (+4.80%) | 5,460,212 |
3 Jul 2023 | CNY | 29.77 | 30.11 | 29.03 | 29.18 | 29.18 | -0.68 (-2.28%) | 2,992,097 |
30 Jun 2023 | CNY | 28.9 | 30.2 | 28.89 | 29.86 | 29.86 | +0.83 (+2.86%) | 3,436,317 |
29 Jun 2023 | CNY | 28.7 | 29.49 | 28.41 | 29.03 | 29.03 | +0.19 (+0.66%) | 3,255,675 |
28 Jun 2023 | CNY | 29.3 | 29.48 | 27.75 | 28.84 | 28.84 | -0.5 (-1.70%) | 5,034,718 |
27 Jun 2023 | CNY | 29.94 | 30.62 | 29.12 | 29.34 | 29.34 | -1.17 (-3.83%) | 5,373,880 |
26 Jun 2023 | CNY | 31.58 | 32.51 | 30.5 | 30.51 | 30.51 | -2.51 (-7.60%) | 6,810,979 |
21 Jun 2023 | CNY | 36.85 | 37.97 | 32.88 | 33.02 | 33.02 | -5.24 (-13.70%) | 10,695,432 |
20 Jun 2023 | CNY | 37.1 | 42.03 | 37 | 38.26 | 38.26 | -1.61 (-4.04%) | 12,965,246 |