Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 28.91 | 29.8 | 28.91 | 29.16 | 29.16 | 0.0 (0.0%) | 1,338,800 |
17 Aug 2023 | CNY | 28.03 | 29.2 | 27.71 | 29.16 | 29.16 | +0.94 (+3.33%) | 1,226,290 |
16 Aug 2023 | CNY | 28.2 | 28.87 | 28.11 | 28.22 | 28.22 | -0.15 (-0.53%) | 737,971 |
15 Aug 2023 | CNY | 28.87 | 29 | 28.3 | 28.37 | 28.37 | -0.51 (-1.77%) | 849,849 |
14 Aug 2023 | CNY | 28.78 | 28.95 | 28.21 | 28.88 | 28.88 | -0.06 (-0.21%) | 814,598 |
11 Aug 2023 | CNY | 29.36 | 30.12 | 28.86 | 28.94 | 28.94 | -0.56 (-1.90%) | 1,575,226 |
10 Aug 2023 | CNY | 29.05 | 29.96 | 29.05 | 29.5 | 29.5 | +0.25 (+0.85%) | 1,583,200 |
9 Aug 2023 | CNY | 29.12 | 29.47 | 28.95 | 29.25 | 29.25 | +0.08 (+0.27%) | 699,841 |
8 Aug 2023 | CNY | 29.01 | 29.22 | 28.8 | 29.17 | 29.17 | +0.07 (+0.24%) | 1,061,325 |
7 Aug 2023 | CNY | 29.53 | 29.53 | 28.75 | 29.1 | 29.1 | -0.43 (-1.46%) | 1,341,800 |
4 Aug 2023 | CNY | 29.7 | 29.83 | 29.3 | 29.53 | 29.53 | +0.04 (+0.14%) | 679,103 |
3 Aug 2023 | CNY | 29.42 | 29.85 | 29.24 | 29.49 | 29.49 | +0.01 (+0.03%) | 588,655 |
2 Aug 2023 | CNY | 29.64 | 29.7 | 29.41 | 29.48 | 29.48 | -0.19 (-0.64%) | 569,845 |
1 Aug 2023 | CNY | 30.23 | 30.23 | 29.33 | 29.67 | 29.67 | -0.68 (-2.24%) | 1,157,400 |
31 Jul 2023 | CNY | 30.45 | 30.64 | 30.1 | 30.35 | 30.35 | -0.04 (-0.13%) | 738,700 |
28 Jul 2023 | CNY | 30.36 | 30.48 | 29.83 | 30.39 | 30.39 | +0.09 (+0.30%) | 902,871 |
27 Jul 2023 | CNY | 29.99 | 31.3 | 29.66 | 30.3 | 30.3 | -0.14 (-0.46%) | 1,874,393 |
26 Jul 2023 | CNY | 31.03 | 31.1 | 30.33 | 30.44 | 30.44 | -0.56 (-1.81%) | 765,600 |
25 Jul 2023 | CNY | 30.95 | 31.16 | 30.78 | 31 | 31 | +0.29 (+0.94%) | 782,420 |
24 Jul 2023 | CNY | 30.7 | 30.91 | 30.51 | 30.71 | 30.71 | +0.01 (+0.03%) | 653,300 |
21 Jul 2023 | CNY | 31.87 | 31.87 | 30.6 | 30.7 | 30.7 | -1.05 (-3.31%) | 1,264,600 |
20 Jul 2023 | CNY | 32.33 | 32.49 | 31.7 | 31.75 | 31.75 | -0.58 (-1.79%) | 973,400 |
19 Jul 2023 | CNY | 32.49 | 32.68 | 31.97 | 32.33 | 32.33 | -0.26 (-0.80%) | 1,061,300 |
18 Jul 2023 | CNY | 32.87 | 33.22 | 32.48 | 32.59 | 32.59 | -0.28 (-0.85%) | 891,000 |
17 Jul 2023 | CNY | 33.66 | 33.82 | 32.21 | 32.87 | 32.87 | -1.28 (-3.75%) | 1,590,316 |
14 Jul 2023 | CNY | 34.53 | 34.88 | 34.02 | 34.15 | 34.15 | -0.63 (-1.81%) | 996,214 |
13 Jul 2023 | CNY | 34.36 | 35.1 | 34.36 | 34.78 | 34.78 | +0.43 (+1.25%) | 711,198 |
12 Jul 2023 | CNY | 35 | 35.77 | 34.31 | 34.35 | 34.35 | -0.83 (-2.36%) | 1,094,057 |
11 Jul 2023 | CNY | 34.4 | 35.18 | 34.29 | 35.18 | 35.18 | +0.69 (+2.00%) | 1,198,255 |
10 Jul 2023 | CNY | 34.34 | 35.18 | 34.07 | 34.49 | 34.49 | +0.04 (+0.12%) | 913,399 |