Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 28.38 | 29.4 | 28.18 | 29.35 | 29.35 | +0.97 (+3.42%) | 1,893,500 |
16 Aug 2023 | CNY | 29.27 | 29.34 | 28.1 | 28.38 | 28.38 | -1.02 (-3.47%) | 3,179,036 |
15 Aug 2023 | CNY | 30.37 | 30.45 | 28.96 | 29.4 | 29.4 | -0.97 (-3.19%) | 3,188,669 |
14 Aug 2023 | CNY | 29.82 | 30.45 | 29.24 | 30.37 | 30.37 | +0.48 (+1.61%) | 1,578,074 |
11 Aug 2023 | CNY | 30.8 | 31.11 | 29.89 | 29.89 | 29.89 | -0.72 (-2.35%) | 2,175,824 |
10 Aug 2023 | CNY | 30.85 | 31.38 | 30.47 | 30.61 | 30.61 | -0.35 (-1.13%) | 1,035,759 |
9 Aug 2023 | CNY | 31.2 | 31.29 | 30.87 | 30.96 | 30.96 | -0.4 (-1.28%) | 589,900 |
8 Aug 2023 | CNY | 31.54 | 31.64 | 30.96 | 31.36 | 31.36 | -0.18 (-0.57%) | 860,175 |
7 Aug 2023 | CNY | 31.47 | 31.8 | 31.18 | 31.54 | 31.54 | -0.14 (-0.44%) | 1,240,200 |
4 Aug 2023 | CNY | 31.38 | 32.25 | 30.96 | 31.68 | 31.68 | +0.26 (+0.83%) | 3,032,409 |
3 Aug 2023 | CNY | 30.68 | 31.65 | 30.58 | 31.42 | 31.42 | +0.66 (+2.15%) | 2,613,927 |
2 Aug 2023 | CNY | 30.68 | 31.09 | 30.6 | 30.76 | 30.76 | -0.13 (-0.42%) | 1,482,294 |
1 Aug 2023 | CNY | 31.55 | 31.55 | 30.81 | 30.89 | 30.89 | -0.62 (-1.97%) | 1,300,265 |
31 Jul 2023 | CNY | 30.53 | 31.6 | 30.53 | 31.51 | 31.51 | +0.98 (+3.21%) | 4,073,117 |
28 Jul 2023 | CNY | 30.49 | 30.66 | 29.99 | 30.53 | 30.53 | +0.11 (+0.36%) | 1,586,745 |
27 Jul 2023 | CNY | 31.45 | 31.45 | 30.33 | 30.42 | 30.42 | -0.83 (-2.66%) | 1,879,388 |
26 Jul 2023 | CNY | 31.36 | 31.64 | 30.81 | 31.25 | 31.25 | -0.09 (-0.29%) | 2,528,001 |
25 Jul 2023 | CNY | 29.9 | 32 | 29.9 | 31.34 | 31.34 | +1.7 (+5.74%) | 6,680,406 |
24 Jul 2023 | CNY | 29.1 | 29.66 | 28.62 | 29.64 | 29.64 | +0.54 (+1.86%) | 2,453,795 |
21 Jul 2023 | CNY | 29.06 | 29.19 | 28.72 | 29.1 | 29.1 | -0.12 (-0.41%) | 1,987,131 |
20 Jul 2023 | CNY | 29.4 | 29.74 | 29.2 | 29.22 | 29.22 | -0.36 (-1.22%) | 1,897,500 |
19 Jul 2023 | CNY | 29.6 | 29.75 | 29.07 | 29.58 | 29.58 | -0.02 (-0.07%) | 3,059,711 |
18 Jul 2023 | CNY | 30 | 30.49 | 29.56 | 29.6 | 29.6 | -0.49 (-1.63%) | 3,374,326 |
17 Jul 2023 | CNY | 30.3 | 30.3 | 29.8 | 30.09 | 30.09 | -0.02 (-0.07%) | 1,788,400 |
14 Jul 2023 | CNY | 30.17 | 30.51 | 29.82 | 30.11 | 30.11 | +0.03 (+0.10%) | 2,822,287 |
13 Jul 2023 | CNY | 29.99 | 30.14 | 29.72 | 30.08 | 30.08 | +0.07 (+0.23%) | 2,425,100 |
12 Jul 2023 | CNY | 30.47 | 30.73 | 29.95 | 30.01 | 30.01 | -0.36 (-1.19%) | 2,494,718 |
11 Jul 2023 | CNY | 30.07 | 30.4 | 29.9 | 30.37 | 30.37 | +0.31 (+1.03%) | 2,473,086 |
10 Jul 2023 | CNY | 30.81 | 30.81 | 29.91 | 30.06 | 30.06 | -0.32 (-1.05%) | 2,773,423 |
7 Jul 2023 | CNY | 30.91 | 31.18 | 30.3 | 30.38 | 30.38 | -0.71 (-2.28%) | 3,548,111 |