Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 39.8 | 40.07 | 39.35 | 39.42 | 39.42 | -0.43 (-1.08%) | 3,730,619 |
17 Aug 2023 | CNY | 38.58 | 40.05 | 38.36 | 39.85 | 39.85 | +1.25 (+3.24%) | 5,994,394 |
16 Aug 2023 | CNY | 39.07 | 39.23 | 38.54 | 38.6 | 38.6 | -0.51 (-1.30%) | 2,385,600 |
15 Aug 2023 | CNY | 39.43 | 39.46 | 38.77 | 39.11 | 39.11 | -0.35 (-0.89%) | 3,114,239 |
14 Aug 2023 | CNY | 38.96 | 39.5 | 38.68 | 39.46 | 39.46 | +0.22 (+0.56%) | 3,238,584 |
11 Aug 2023 | CNY | 39.63 | 39.8 | 39.2 | 39.24 | 39.24 | -0.51 (-1.28%) | 3,261,830 |
10 Aug 2023 | CNY | 40 | 40.08 | 39.66 | 39.75 | 39.75 | -0.16 (-0.40%) | 2,633,233 |
9 Aug 2023 | CNY | 39.7 | 40.06 | 39.6 | 39.91 | 39.91 | +0.06 (+0.15%) | 2,917,017 |
8 Aug 2023 | CNY | 39.61 | 39.88 | 39.02 | 39.85 | 39.85 | +0.24 (+0.61%) | 4,004,989 |
7 Aug 2023 | CNY | 39.89 | 39.89 | 39.39 | 39.61 | 39.61 | -0.27 (-0.68%) | 4,132,446 |
4 Aug 2023 | CNY | 39.81 | 40.11 | 39.7 | 39.88 | 39.88 | +0.01 (+0.03%) | 3,631,225 |
3 Aug 2023 | CNY | 39.8 | 39.92 | 39.51 | 39.87 | 39.87 | +0.07 (+0.18%) | 3,219,451 |
2 Aug 2023 | CNY | 40.06 | 40.26 | 39.66 | 39.8 | 39.8 | -0.41 (-1.02%) | 4,869,103 |
1 Aug 2023 | CNY | 40.73 | 40.82 | 40.16 | 40.21 | 40.21 | -0.46 (-1.13%) | 4,363,855 |
31 Jul 2023 | CNY | 40.8 | 40.89 | 40.48 | 40.67 | 40.67 | 0.0 (0.0%) | 5,739,753 |
28 Jul 2023 | CNY | 40.7 | 40.81 | 39.98 | 40.67 | 40.67 | -0.35 (-0.85%) | 7,352,525 |
27 Jul 2023 | CNY | 40.69 | 41.62 | 40.55 | 41.02 | 41.02 | +0.69 (+1.71%) | 8,990,448 |
26 Jul 2023 | CNY | 40.73 | 40.74 | 40.25 | 40.33 | 40.33 | -0.4 (-0.98%) | 4,025,860 |
25 Jul 2023 | CNY | 40.63 | 40.83 | 40.43 | 40.73 | 40.73 | +0.27 (+0.67%) | 5,666,100 |
24 Jul 2023 | CNY | 40.72 | 41.09 | 40.3 | 40.46 | 40.46 | -0.52 (-1.27%) | 6,546,327 |
21 Jul 2023 | CNY | 41.4 | 41.89 | 40.72 | 40.98 | 40.98 | -0.43 (-1.04%) | 7,031,023 |
20 Jul 2023 | CNY | 42.3 | 42.9 | 41.19 | 41.41 | 41.41 | -0.3 (-0.72%) | 12,616,935 |
19 Jul 2023 | CNY | 41.5 | 42.6 | 40.7 | 41.71 | 41.71 | +1.01 (+2.48%) | 14,611,308 |
18 Jul 2023 | CNY | 40.29 | 40.96 | 40.14 | 40.7 | 40.7 | +0.32 (+0.79%) | 4,823,390 |
17 Jul 2023 | CNY | 40.27 | 40.38 | 39.88 | 40.38 | 40.38 | -0.04 (-0.10%) | 4,706,196 |
14 Jul 2023 | CNY | 41 | 41.1 | 40.35 | 40.42 | 40.42 | +0.09 (+0.22%) | 7,320,530 |
13 Jul 2023 | CNY | 39.98 | 40.65 | 39.8 | 40.33 | 40.33 | +0.4 (+1.00%) | 4,758,726 |
12 Jul 2023 | CNY | 40.51 | 40.51 | 39.9 | 39.93 | 39.93 | -0.58 (-1.43%) | 4,057,170 |
11 Jul 2023 | CNY | 39.72 | 40.65 | 39.57 | 40.51 | 40.51 | +0.88 (+2.22%) | 5,409,398 |
10 Jul 2023 | CNY | 39.5 | 39.85 | 39.39 | 39.63 | 39.63 | +0.32 (+0.81%) | 2,587,911 |