Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 64.68 | 64.71 | 62.82 | 62.82 | 62.82 | -1.85 (-2.86%) | 1,876,313 |
17 Aug 2023 | CNY | 63.51 | 64.88 | 62.97 | 64.67 | 64.67 | +0.97 (+1.52%) | 2,016,946 |
16 Aug 2023 | CNY | 64.38 | 64.46 | 63.4 | 63.7 | 63.7 | -0.68 (-1.06%) | 1,975,826 |
15 Aug 2023 | CNY | 66.98 | 67.12 | 64.05 | 64.38 | 64.38 | -2.59 (-3.87%) | 3,838,272 |
14 Aug 2023 | CNY | 67.49 | 67.49 | 66.11 | 66.97 | 66.97 | -0.56 (-0.83%) | 2,095,238 |
11 Aug 2023 | CNY | 69.01 | 69.29 | 67.31 | 67.53 | 67.53 | -1.57 (-2.27%) | 2,237,668 |
10 Aug 2023 | CNY | 68.89 | 69.59 | 68.7 | 69.1 | 69.1 | +0.19 (+0.28%) | 1,649,836 |
9 Aug 2023 | CNY | 68.96 | 69.35 | 68.69 | 68.91 | 68.91 | -0.19 (-0.27%) | 1,482,753 |
8 Aug 2023 | CNY | 69.72 | 69.8 | 68.51 | 69.1 | 69.1 | -0.61 (-0.88%) | 2,342,856 |
7 Aug 2023 | CNY | 70.73 | 70.94 | 69.11 | 69.71 | 69.71 | -1.02 (-1.44%) | 3,033,255 |
4 Aug 2023 | CNY | 71.1 | 72.25 | 70.52 | 70.73 | 70.73 | -0.37 (-0.52%) | 2,202,596 |
3 Aug 2023 | CNY | 70 | 71.11 | 69.99 | 71.1 | 71.1 | +0.81 (+1.15%) | 1,757,348 |
2 Aug 2023 | CNY | 71.89 | 71.89 | 70 | 70.29 | 70.29 | -1.33 (-1.86%) | 2,118,279 |
1 Aug 2023 | CNY | 71.83 | 72.66 | 70.7 | 71.62 | 71.62 | -0.36 (-0.50%) | 2,308,859 |
31 Jul 2023 | CNY | 71.07 | 72.63 | 71.02 | 71.98 | 71.98 | +1.27 (+1.80%) | 3,567,420 |
28 Jul 2023 | CNY | 69.29 | 71.17 | 68.99 | 70.71 | 70.71 | +0.81 (+1.16%) | 3,041,949 |
27 Jul 2023 | CNY | 71.46 | 71.94 | 69.51 | 69.9 | 69.9 | -1.63 (-2.28%) | 2,456,215 |
26 Jul 2023 | CNY | 71.3 | 72.29 | 71.12 | 71.53 | 71.53 | +0.42 (+0.59%) | 2,297,283 |
25 Jul 2023 | CNY | 70.34 | 71.4 | 70.22 | 71.11 | 71.11 | +1.31 (+1.88%) | 2,107,092 |
24 Jul 2023 | CNY | 71.15 | 71.15 | 69.61 | 69.8 | 69.8 | -1.22 (-1.72%) | 2,055,096 |
21 Jul 2023 | CNY | 71.26 | 72.13 | 70.44 | 71.02 | 71.02 | -0.51 (-0.71%) | 1,804,663 |
20 Jul 2023 | CNY | 71.25 | 73.48 | 71.24 | 71.53 | 71.53 | +0.3 (+0.42%) | 2,638,881 |
19 Jul 2023 | CNY | 72.03 | 72.2 | 70.5 | 71.23 | 71.23 | -0.72 (-1.00%) | 1,674,042 |
18 Jul 2023 | CNY | 71.59 | 72.29 | 71.02 | 71.95 | 71.95 | +0.35 (+0.49%) | 1,854,377 |
17 Jul 2023 | CNY | 71.83 | 72.27 | 71.11 | 71.6 | 71.6 | -0.21 (-0.29%) | 1,437,409 |
14 Jul 2023 | CNY | 73.1 | 73.1 | 71.73 | 71.81 | 71.81 | -1.38 (-1.89%) | 2,672,069 |
13 Jul 2023 | CNY | 74 | 74.5 | 72.71 | 73.19 | 73.19 | +0.22 (+0.30%) | 3,711,550 |
12 Jul 2023 | CNY | 72.3 | 73.96 | 71.68 | 72.97 | 72.97 | +0.89 (+1.23%) | 3,712,243 |
11 Jul 2023 | CNY | 71.5 | 72.47 | 70.91 | 72.08 | 72.08 | -0.04 (-0.06%) | 2,977,904 |
10 Jul 2023 | CNY | 69.6 | 74.35 | 68.83 | 72.12 | 72.12 | +3.76 (+5.50%) | 6,618,330 |