Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 22.4 | 22.79 | 22.39 | 22.58 | 22.58 | -0.42 (-1.83%) | 23,326,130 |
24 Aug 2023 | CNY | 22.4 | 23.21 | 22.4 | 23 | 23 | +0.63 (+2.82%) | 24,637,140 |
23 Aug 2023 | CNY | 22.8 | 23.03 | 22.37 | 22.37 | 22.37 | -0.51 (-2.23%) | 20,664,500 |
22 Aug 2023 | CNY | 22.72 | 22.97 | 22.53 | 22.88 | 22.88 | +0.21 (+0.93%) | 21,280,080 |
21 Aug 2023 | CNY | 22.88 | 23 | 22.56 | 22.67 | 22.67 | -0.24 (-1.05%) | 16,692,590 |
18 Aug 2023 | CNY | 23.2 | 23.36 | 22.84 | 22.91 | 22.91 | -0.46 (-1.97%) | 16,502,170 |
17 Aug 2023 | CNY | 23.2 | 23.43 | 23.1 | 23.37 | 23.37 | -0.03 (-0.13%) | 18,365,560 |
16 Aug 2023 | CNY | 23.21 | 23.67 | 23.18 | 23.4 | 23.4 | -0.04 (-0.17%) | 21,585,580 |
15 Aug 2023 | CNY | 23.3 | 23.56 | 23.04 | 23.44 | 23.44 | +0.17 (+0.73%) | 15,114,770 |
14 Aug 2023 | CNY | 23.4 | 23.55 | 22.95 | 23.27 | 23.27 | -0.33 (-1.40%) | 21,051,580 |
11 Aug 2023 | CNY | 24.22 | 24.23 | 23.58 | 23.6 | 23.6 | -0.59 (-2.44%) | 20,779,440 |
10 Aug 2023 | CNY | 24.02 | 24.28 | 23.85 | 24.19 | 24.19 | +0.09 (+0.37%) | 17,615,480 |
9 Aug 2023 | CNY | 24.18 | 24.36 | 24.04 | 24.1 | 24.1 | -0.11 (-0.45%) | 12,866,600 |
8 Aug 2023 | CNY | 24.17 | 24.49 | 24.08 | 24.21 | 24.21 | -0.13 (-0.53%) | 22,160,070 |
7 Aug 2023 | CNY | 24.6 | 24.7 | 24.2 | 24.34 | 24.34 | -0.26 (-1.06%) | 18,682,200 |
4 Aug 2023 | CNY | 24.85 | 25.44 | 24.56 | 24.6 | 24.6 | -0.1 (-0.40%) | 23,356,270 |
3 Aug 2023 | CNY | 24.55 | 24.75 | 24.36 | 24.7 | 24.7 | +0.13 (+0.53%) | 18,348,890 |
2 Aug 2023 | CNY | 24.57 | 24.81 | 24.45 | 24.57 | 24.57 | 0.0 (0.0%) | 13,971,470 |
1 Aug 2023 | CNY | 24.71 | 24.96 | 24.41 | 24.57 | 24.57 | -0.13 (-0.53%) | 25,433,370 |
31 Jul 2023 | CNY | 24.88 | 25.22 | 24.55 | 24.7 | 24.7 | +0.25 (+1.02%) | 40,235,930 |
28 Jul 2023 | CNY | 23.62 | 24.6 | 23.6 | 24.45 | 24.45 | +0.83 (+3.51%) | 48,410,920 |
27 Jul 2023 | CNY | 23.88 | 24 | 23.56 | 23.62 | 23.62 | -0.27 (-1.13%) | 18,797,230 |
26 Jul 2023 | CNY | 23.8 | 23.97 | 23.67 | 23.89 | 23.89 | +0.04 (+0.17%) | 16,731,830 |
25 Jul 2023 | CNY | 23 | 23.93 | 23 | 23.85 | 23.85 | +1.17 (+5.16%) | 55,911,090 |
24 Jul 2023 | CNY | 22.71 | 22.99 | 22.6 | 22.68 | 22.68 | -0.27 (-1.18%) | 15,270,970 |
21 Jul 2023 | CNY | 23 | 23.29 | 22.88 | 22.95 | 22.95 | -0.17 (-0.74%) | 17,665,690 |
20 Jul 2023 | CNY | 23.01 | 23.29 | 22.94 | 23.12 | 23.12 | +0.06 (+0.26%) | 16,702,450 |
19 Jul 2023 | CNY | 22.63 | 23.06 | 22.56 | 23.06 | 23.06 | +0.26 (+1.14%) | 17,735,600 |
18 Jul 2023 | CNY | 22.8 | 22.84 | 22.37 | 22.8 | 22.8 | -0.02 (-0.09%) | 19,944,390 |
17 Jul 2023 | CNY | 23.04 | 23.04 | 22.66 | 22.82 | 22.82 | -0.23 (-1.00%) | 14,688,620 |