Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2023 | CNY | 26.33 | 26.48 | 26.14 | 26.44 | 26.44 | +0.04 (+0.15%) | 5,355,343 |
28 Jul 2023 | CNY | 26.86 | 26.97 | 26.04 | 26.4 | 26.4 | -0.57 (-2.11%) | 4,884,438 |
27 Jul 2023 | CNY | 26.39 | 27.09 | 26.39 | 26.97 | 26.97 | +0.58 (+2.20%) | 3,406,089 |
26 Jul 2023 | CNY | 26.61 | 26.84 | 26.3 | 26.39 | 26.39 | -0.3 (-1.12%) | 1,504,520 |
25 Jul 2023 | CNY | 26.66 | 26.8 | 26.52 | 26.69 | 26.69 | +0.14 (+0.53%) | 1,954,144 |
24 Jul 2023 | CNY | 26.35 | 26.86 | 26.06 | 26.55 | 26.55 | +0.17 (+0.64%) | 2,238,400 |
21 Jul 2023 | CNY | 26.26 | 26.78 | 26.03 | 26.38 | 26.38 | -0.45 (-1.68%) | 3,761,600 |
20 Jul 2023 | CNY | 27.34 | 27.38 | 26.75 | 26.83 | 26.83 | -0.51 (-1.87%) | 2,273,972 |
19 Jul 2023 | CNY | 27.24 | 27.49 | 26.93 | 27.34 | 27.34 | +0.06 (+0.22%) | 2,425,475 |
18 Jul 2023 | CNY | 27.19 | 27.62 | 27.13 | 27.28 | 27.28 | +0.05 (+0.18%) | 2,802,421 |
17 Jul 2023 | CNY | 26.79 | 27.23 | 26.79 | 27.23 | 27.23 | +0.27 (+1.00%) | 3,031,375 |
14 Jul 2023 | CNY | 26.79 | 27.25 | 26.66 | 26.96 | 26.96 | +0.31 (+1.16%) | 3,072,933 |
13 Jul 2023 | CNY | 26.33 | 26.7 | 26.33 | 26.65 | 26.65 | +0.23 (+0.87%) | 2,465,900 |
12 Jul 2023 | CNY | 27.21 | 27.24 | 26.39 | 26.42 | 26.42 | -0.79 (-2.90%) | 4,539,600 |
11 Jul 2023 | CNY | 27.29 | 27.56 | 27.2 | 27.21 | 27.21 | -0.13 (-0.48%) | 2,557,301 |
10 Jul 2023 | CNY | 26.96 | 27.46 | 26.81 | 27.34 | 27.34 | +0.44 (+1.64%) | 4,086,704 |
7 Jul 2023 | CNY | 27.15 | 27.23 | 26.83 | 26.9 | 26.9 | -0.38 (-1.39%) | 2,904,900 |
6 Jul 2023 | CNY | 26.91 | 27.36 | 26.88 | 27.28 | 27.28 | +0.24 (+0.89%) | 3,694,404 |
5 Jul 2023 | CNY | 27.43 | 27.43 | 27.01 | 27.04 | 27.04 | -0.39 (-1.42%) | 3,241,312 |
4 Jul 2023 | CNY | 27.8 | 27.82 | 27.03 | 27.43 | 27.43 | -0.27 (-0.97%) | 5,472,289 |
3 Jul 2023 | CNY | 27.32 | 27.9 | 27.13 | 27.7 | 27.7 | +0.48 (+1.76%) | 7,532,894 |
30 Jun 2023 | CNY | 27.37 | 27.63 | 27.09 | 27.22 | 27.22 | -0.14 (-0.51%) | 5,158,210 |
29 Jun 2023 | CNY | 26.81 | 27.6 | 26.62 | 27.36 | 27.36 | +0.55 (+2.05%) | 6,919,430 |
28 Jun 2023 | CNY | 26.93 | 27.09 | 26.33 | 26.81 | 26.81 | -0.12 (-0.45%) | 4,935,250 |
27 Jun 2023 | CNY | 26.23 | 27.08 | 25.91 | 26.93 | 26.93 | +0.88 (+3.38%) | 5,686,943 |
26 Jun 2023 | CNY | 26.55 | 26.84 | 26.01 | 26.05 | 26.05 | -0.58 (-2.18%) | 4,013,300 |
21 Jun 2023 | CNY | 27.35 | 27.47 | 26.61 | 26.63 | 26.63 | -0.73 (-2.67%) | 5,266,262 |
20 Jun 2023 | CNY | 27.38 | 28 | 26.8 | 27.36 | 27.36 | +0.12 (+0.44%) | 8,925,162 |
19 Jun 2023 | CNY | 27.14 | 27.69 | 27 | 27.24 | 27.24 | +0.07 (+0.26%) | 5,936,113 |
16 Jun 2023 | CNY | 26.3 | 27.37 | 26.22 | 27.17 | 27.17 | +0.96 (+3.66%) | 7,285,181 |