Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2023 | CNY | 25.31 | 25.6 | 25.11 | 25.38 | 25.38 | -0.05 (-0.20%) | 3,360,015 |
7 Aug 2023 | CNY | 25.25 | 26.1 | 24.85 | 25.43 | 25.43 | +0.18 (+0.71%) | 6,805,743 |
4 Aug 2023 | CNY | 25.57 | 26.05 | 24.89 | 25.25 | 25.25 | -0.32 (-1.25%) | 5,040,402 |
3 Aug 2023 | CNY | 25.31 | 25.57 | 25.06 | 25.57 | 25.57 | +0.19 (+0.75%) | 4,531,424 |
2 Aug 2023 | CNY | 24.78 | 26.07 | 24.52 | 25.38 | 25.38 | +0.43 (+1.72%) | 9,075,727 |
1 Aug 2023 | CNY | 24.6 | 25.26 | 24.1 | 24.95 | 24.95 | +0.26 (+1.05%) | 5,679,573 |
31 Jul 2023 | CNY | 23.92 | 25.27 | 23.92 | 24.69 | 24.69 | +0.63 (+2.62%) | 7,831,918 |
28 Jul 2023 | CNY | 24.01 | 24.59 | 23.71 | 24.06 | 24.06 | +0.13 (+0.54%) | 5,200,471 |
27 Jul 2023 | CNY | 24.03 | 24.19 | 23.7 | 23.93 | 23.93 | -0.14 (-0.58%) | 5,729,085 |
26 Jul 2023 | CNY | 24.93 | 25 | 23.95 | 24.07 | 24.07 | -1.11 (-4.41%) | 8,325,918 |
25 Jul 2023 | CNY | 24.3 | 25.88 | 23.51 | 25.18 | 25.18 | +1.12 (+4.66%) | 10,803,936 |
24 Jul 2023 | CNY | 24.6 | 24.78 | 23.9 | 24.06 | 24.06 | -0.54 (-2.20%) | 6,705,038 |
21 Jul 2023 | CNY | 24.82 | 25.17 | 24.5 | 24.6 | 24.6 | -0.36 (-1.44%) | 4,541,375 |
20 Jul 2023 | CNY | 25.58 | 25.74 | 24.84 | 24.96 | 24.96 | -0.74 (-2.88%) | 5,098,840 |
19 Jul 2023 | CNY | 25 | 25.85 | 24.89 | 25.7 | 25.7 | +0.71 (+2.84%) | 8,518,131 |
18 Jul 2023 | CNY | 24.56 | 25.28 | 24.41 | 24.99 | 24.99 | +0.27 (+1.09%) | 6,266,159 |
17 Jul 2023 | CNY | 24.25 | 25 | 24 | 24.72 | 24.72 | +0.93 (+3.91%) | 11,494,599 |
14 Jul 2023 | CNY | 23.6 | 24.35 | 23.11 | 23.79 | 23.79 | +1.14 (+5.03%) | 16,090,813 |
13 Jul 2023 | CNY | 23.24 | 23.31 | 22.38 | 22.65 | 22.65 | -0.6 (-2.58%) | 6,792,255 |
12 Jul 2023 | CNY | 23.2 | 23.55 | 23.01 | 23.25 | 23.25 | -0.02 (-0.09%) | 2,517,662 |
11 Jul 2023 | CNY | 22.95 | 23.42 | 22.9 | 23.27 | 23.27 | +0.19 (+0.82%) | 2,424,322 |
10 Jul 2023 | CNY | 23.1 | 23.46 | 22.71 | 23.08 | 23.08 | -0.13 (-0.56%) | 6,149,657 |
7 Jul 2023 | CNY | 22.96 | 23.42 | 22.96 | 23.21 | 23.21 | +0.06 (+0.26%) | 4,908,533 |
6 Jul 2023 | CNY | 23.37 | 23.77 | 23.06 | 23.15 | 23.15 | -0.23 (-0.98%) | 4,941,736 |
5 Jul 2023 | CNY | 23.47 | 24.05 | 22.78 | 23.38 | 23.38 | -0.12 (-0.51%) | 7,443,807 |
4 Jul 2023 | CNY | 24.76 | 24.77 | 23.26 | 23.5 | 23.5 | -1.35 (-5.43%) | 8,697,091 |
3 Jul 2023 | CNY | 23.54 | 25.3 | 23.38 | 24.85 | 24.85 | +1.3 (+5.52%) | 12,046,743 |
30 Jun 2023 | CNY | 23.11 | 23.77 | 22.99 | 23.55 | 23.55 | +0.29 (+1.25%) | 4,033,768 |
29 Jun 2023 | CNY | 22.9 | 23.51 | 22.76 | 23.26 | 23.26 | +0.17 (+0.74%) | 4,551,365 |
28 Jun 2023 | CNY | 22.99 | 23.35 | 22.66 | 23.09 | 23.09 | +0.1 (+0.43%) | 2,051,860 |