Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 22.88 | 22.89 | 21.9 | 22.25 | 22.25 | -0.65 (-2.84%) | 7,841,580 |
24 Aug 2023 | CNY | 22.65 | 23.47 | 22.46 | 22.9 | 22.9 | +0.29 (+1.28%) | 9,162,170 |
23 Aug 2023 | CNY | 23.25 | 23.25 | 22.58 | 22.61 | 22.61 | -0.67 (-2.88%) | 3,978,350 |
22 Aug 2023 | CNY | 23.25 | 23.54 | 22.73 | 23.28 | 23.28 | +0.2 (+0.87%) | 5,013,950 |
21 Aug 2023 | CNY | 23.38 | 23.58 | 23.08 | 23.08 | 23.08 | -0.35 (-1.49%) | 3,329,460 |
18 Aug 2023 | CNY | 23.8 | 23.89 | 23.41 | 23.43 | 23.43 | -0.39 (-1.64%) | 3,479,750 |
17 Aug 2023 | CNY | 22.9 | 23.96 | 22.6 | 23.82 | 23.82 | +0.93 (+4.06%) | 6,425,290 |
16 Aug 2023 | CNY | 23.4 | 23.4 | 22.81 | 22.89 | 22.89 | -0.52 (-2.22%) | 5,353,740 |
15 Aug 2023 | CNY | 23.84 | 24.04 | 23.2 | 23.41 | 23.41 | -0.49 (-2.05%) | 3,979,320 |
14 Aug 2023 | CNY | 23.7 | 24 | 23.36 | 23.9 | 23.9 | -0.05 (-0.21%) | 7,488,520 |
11 Aug 2023 | CNY | 24.3 | 24.32 | 23.8 | 23.95 | 23.95 | -0.2 (-0.83%) | 5,291,200 |
10 Aug 2023 | CNY | 24.95 | 25 | 24.01 | 24.15 | 24.15 | -0.93 (-3.71%) | 11,988,720 |
9 Aug 2023 | CNY | 25.81 | 25.87 | 24.88 | 25.08 | 25.08 | -0.85 (-3.28%) | 7,058,720 |
8 Aug 2023 | CNY | 25.7 | 26.24 | 25.59 | 25.93 | 25.93 | +0.13 (+0.50%) | 5,519,740 |
7 Aug 2023 | CNY | 25.45 | 26.3 | 25.23 | 25.8 | 25.8 | +0.35 (+1.38%) | 6,812,120 |
4 Aug 2023 | CNY | 25.15 | 26.06 | 25.06 | 25.45 | 25.45 | +0.23 (+0.91%) | 8,450,630 |
3 Aug 2023 | CNY | 25.28 | 25.46 | 24.69 | 25.22 | 25.22 | -0.18 (-0.71%) | 8,280,360 |
2 Aug 2023 | CNY | 25.07 | 25.83 | 24.91 | 25.4 | 25.4 | +0.2 (+0.79%) | 5,834,680 |
1 Aug 2023 | CNY | 25.3 | 25.8 | 25.06 | 25.2 | 25.2 | -0.29 (-1.14%) | 5,896,790 |
31 Jul 2023 | CNY | 25.5 | 26.15 | 25.32 | 25.49 | 25.49 | -0.01 (-0.04%) | 8,245,550 |
28 Jul 2023 | CNY | 24.96 | 25.98 | 24.73 | 25.5 | 25.5 | +0.3 (+1.19%) | 8,453,320 |
27 Jul 2023 | CNY | 25.95 | 26.54 | 25.08 | 25.2 | 25.2 | -0.32 (-1.25%) | 7,716,750 |
26 Jul 2023 | CNY | 26.5 | 26.5 | 25.4 | 25.52 | 25.52 | -1.08 (-4.06%) | 8,626,330 |
25 Jul 2023 | CNY | 25.36 | 27.16 | 25.2 | 26.6 | 26.6 | +1.68 (+6.74%) | 16,845,170 |
24 Jul 2023 | CNY | 25.12 | 25.12 | 24.61 | 24.92 | 24.92 | -0.08 (-0.32%) | 6,378,460 |
21 Jul 2023 | CNY | 25.45 | 25.49 | 24.83 | 25 | 25 | -0.66 (-2.57%) | 6,715,140 |
20 Jul 2023 | CNY | 26.73 | 26.81 | 25.58 | 25.66 | 25.66 | -0.94 (-3.53%) | 7,292,900 |
19 Jul 2023 | CNY | 26.83 | 27.04 | 26.37 | 26.6 | 26.6 | -0.48 (-1.77%) | 6,048,600 |
18 Jul 2023 | CNY | 25.83 | 27.51 | 25.66 | 27.08 | 27.08 | +1.16 (+4.48%) | 14,646,570 |
17 Jul 2023 | CNY | 26.2 | 26.5 | 25.51 | 25.92 | 25.92 | -0.38 (-1.44%) | 8,177,770 |