Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 22.58 | 22.98 | 22.46 | 22.77 | 22.77 | +0.09 (+0.40%) | 13,198,675 |
16 Aug 2023 | CNY | 22.41 | 23.01 | 22.31 | 22.68 | 22.68 | +0.19 (+0.84%) | 18,999,452 |
15 Aug 2023 | CNY | 22.33 | 22.69 | 22.2 | 22.49 | 22.49 | +0.17 (+0.76%) | 16,004,991 |
14 Aug 2023 | CNY | 21.95 | 22.52 | 21.7 | 22.32 | 22.32 | +0.24 (+1.09%) | 14,351,792 |
11 Aug 2023 | CNY | 22.43 | 22.78 | 22.05 | 22.08 | 22.08 | -0.35 (-1.56%) | 11,851,028 |
10 Aug 2023 | CNY | 22.5 | 22.53 | 22.21 | 22.43 | 22.43 | -0.11 (-0.49%) | 8,870,600 |
9 Aug 2023 | CNY | 22.4 | 22.91 | 22.24 | 22.54 | 22.54 | +0.11 (+0.49%) | 18,546,544 |
8 Aug 2023 | CNY | 21.39 | 23.08 | 20.98 | 22.43 | 22.43 | +0.74 (+3.41%) | 45,884,141 |
7 Aug 2023 | CNY | 21.81 | 21.81 | 21.11 | 21.69 | 21.69 | -0.21 (-0.96%) | 27,288,052 |
4 Aug 2023 | CNY | 22.31 | 22.55 | 21.86 | 21.9 | 21.9 | -0.53 (-2.36%) | 26,471,353 |
3 Aug 2023 | CNY | 21.55 | 22.95 | 21.55 | 22.43 | 22.43 | +0.88 (+4.08%) | 40,979,758 |
2 Aug 2023 | CNY | 22.3 | 22.34 | 21.27 | 21.55 | 21.55 | -0.75 (-3.36%) | 45,262,166 |
1 Aug 2023 | CNY | 22.49 | 22.59 | 21.6 | 22.3 | 22.3 | -0.31 (-1.37%) | 39,375,956 |
31 Jul 2023 | CNY | 24.31 | 24.4 | 22.26 | 22.61 | 22.61 | -1.74 (-7.15%) | 42,087,457 |
28 Jul 2023 | CNY | 24.16 | 24.44 | 23.81 | 24.35 | 24.35 | +0.21 (+0.87%) | 13,152,302 |
27 Jul 2023 | CNY | 24.69 | 24.69 | 24.02 | 24.14 | 24.14 | -0.42 (-1.71%) | 10,662,864 |
26 Jul 2023 | CNY | 24.58 | 25.04 | 24.45 | 24.56 | 24.56 | -0.07 (-0.28%) | 8,656,690 |
25 Jul 2023 | CNY | 24.75 | 25.05 | 24.41 | 24.63 | 24.63 | -0.05 (-0.20%) | 7,554,700 |
24 Jul 2023 | CNY | 24.08 | 24.97 | 24.07 | 24.68 | 24.68 | +0.49 (+2.03%) | 8,553,294 |
21 Jul 2023 | CNY | 23.85 | 24.38 | 23.7 | 24.19 | 24.19 | +0.32 (+1.34%) | 9,095,478 |
20 Jul 2023 | CNY | 24.36 | 24.48 | 23.7 | 23.87 | 23.87 | -0.51 (-2.09%) | 14,236,202 |
19 Jul 2023 | CNY | 24.51 | 24.75 | 24.2 | 24.38 | 24.38 | -0.13 (-0.53%) | 8,037,672 |
18 Jul 2023 | CNY | 24.9 | 25.02 | 24.24 | 24.51 | 24.51 | -0.43 (-1.72%) | 13,358,402 |
17 Jul 2023 | CNY | 24.91 | 24.98 | 24.6 | 24.94 | 24.94 | +0.04 (+0.16%) | 6,662,537 |
14 Jul 2023 | CNY | 25.35 | 25.43 | 24.73 | 24.9 | 24.9 | -0.45 (-1.78%) | 11,657,200 |
13 Jul 2023 | CNY | 25.83 | 25.92 | 25.03 | 25.35 | 25.35 | -0.34 (-1.32%) | 13,724,362 |
12 Jul 2023 | CNY | 26.2 | 26.39 | 25.65 | 25.69 | 25.69 | -0.47 (-1.80%) | 7,131,152 |
11 Jul 2023 | CNY | 26.2 | 26.29 | 25.96 | 26.16 | 26.16 | +0.04 (+0.15%) | 5,351,382 |
10 Jul 2023 | CNY | 26.48 | 26.75 | 25.92 | 26.12 | 26.12 | -0.33 (-1.25%) | 7,718,425 |
7 Jul 2023 | CNY | 26.36 | 26.58 | 26.15 | 26.45 | 26.45 | +0.09 (+0.34%) | 10,596,700 |