Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 20.33 | 20.55 | 20.11 | 20.15 | 20.15 | -0.14 (-0.69%) | 11,007,592 |
10 Aug 2023 | CNY | 20.2 | 20.32 | 20.12 | 20.29 | 20.29 | +0.04 (+0.20%) | 7,748,900 |
9 Aug 2023 | CNY | 20.41 | 20.46 | 20.15 | 20.25 | 20.25 | -0.23 (-1.12%) | 7,869,192 |
8 Aug 2023 | CNY | 20.55 | 20.67 | 20.38 | 20.48 | 20.48 | -0.07 (-0.34%) | 9,310,331 |
7 Aug 2023 | CNY | 20.52 | 20.61 | 20.41 | 20.55 | 20.55 | +0.04 (+0.20%) | 7,501,277 |
4 Aug 2023 | CNY | 20.61 | 20.76 | 20.45 | 20.51 | 20.51 | +0.02 (+0.10%) | 9,562,651 |
3 Aug 2023 | CNY | 20.55 | 20.66 | 20.24 | 20.49 | 20.49 | -0.13 (-0.63%) | 13,076,900 |
2 Aug 2023 | CNY | 20.75 | 20.85 | 20.52 | 20.62 | 20.62 | -0.1 (-0.48%) | 8,215,825 |
1 Aug 2023 | CNY | 21.1 | 21.19 | 20.66 | 20.72 | 20.72 | -0.3 (-1.43%) | 14,672,176 |
31 Jul 2023 | CNY | 20.6 | 21.58 | 20.59 | 21.02 | 21.02 | +0.63 (+3.09%) | 31,207,136 |
28 Jul 2023 | CNY | 20.01 | 20.47 | 19.85 | 20.39 | 20.39 | +0.24 (+1.19%) | 17,820,963 |
27 Jul 2023 | CNY | 20.05 | 20.39 | 19.92 | 20.15 | 20.15 | +0.14 (+0.70%) | 16,404,365 |
26 Jul 2023 | CNY | 19.99 | 20.12 | 19.87 | 20.01 | 20.01 | +0.06 (+0.30%) | 8,827,664 |
25 Jul 2023 | CNY | 19.99 | 20.27 | 19.83 | 19.95 | 19.95 | +0.2 (+1.01%) | 16,182,768 |
24 Jul 2023 | CNY | 20.2 | 20.2 | 19.64 | 19.75 | 19.75 | -0.37 (-1.84%) | 13,170,455 |
21 Jul 2023 | CNY | 19.88 | 20.6 | 19.82 | 20.12 | 20.12 | +0.19 (+0.95%) | 12,895,293 |
20 Jul 2023 | CNY | 20.15 | 20.27 | 19.93 | 19.93 | 19.93 | -0.11 (-0.55%) | 7,006,999 |
19 Jul 2023 | CNY | 19.87 | 20.17 | 19.76 | 20.04 | 20.04 | +0.22 (+1.11%) | 8,880,775 |
18 Jul 2023 | CNY | 20 | 20 | 19.65 | 19.82 | 19.82 | -0.15 (-0.75%) | 9,495,045 |
17 Jul 2023 | CNY | 20.36 | 20.37 | 19.71 | 19.97 | 19.97 | -0.53 (-2.59%) | 15,482,200 |
14 Jul 2023 | CNY | 20.75 | 20.78 | 20.37 | 20.5 | 20.5 | -0.32 (-1.54%) | 8,264,303 |
13 Jul 2023 | CNY | 20.75 | 20.98 | 20.41 | 20.82 | 20.82 | +0.3 (+1.46%) | 12,366,141 |
12 Jul 2023 | CNY | 20.44 | 20.79 | 20.27 | 20.52 | 20.52 | +0.09 (+0.44%) | 12,505,650 |
11 Jul 2023 | CNY | 20.5 | 20.57 | 20.24 | 20.43 | 20.43 | +0.01 (+0.05%) | 9,845,231 |
10 Jul 2023 | CNY | 20.31 | 20.6 | 20.12 | 20.42 | 20.42 | +0.29 (+1.44%) | 14,799,746 |
7 Jul 2023 | CNY | 19.98 | 20.6 | 19.81 | 20.13 | 20.13 | +0.15 (+0.75%) | 13,778,377 |
6 Jul 2023 | CNY | 19.89 | 20.41 | 19.67 | 19.98 | 19.98 | +0.08 (+0.40%) | 15,650,572 |
5 Jul 2023 | CNY | 20.28 | 20.28 | 19.71 | 19.9 | 19.9 | -0.38 (-1.87%) | 9,007,201 |
4 Jul 2023 | CNY | 20.33 | 20.65 | 20.13 | 20.28 | 20.28 | -0.06 (-0.29%) | 13,815,810 |
3 Jul 2023 | CNY | 18.98 | 20.63 | 18.96 | 20.34 | 20.34 | +1.39 (+7.34%) | 33,332,557 |