Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 22.19 | 23.06 | 22.13 | 22.42 | 22.42 | +0.23 (+1.04%) | 2,976,080 |
10 Aug 2023 | CNY | 22.09 | 22.53 | 21.96 | 22.19 | 22.19 | +0.23 (+1.05%) | 1,273,050 |
9 Aug 2023 | CNY | 22.22 | 22.22 | 21.78 | 21.96 | 21.96 | -0.02 (-0.09%) | 1,036,000 |
8 Aug 2023 | CNY | 22.43 | 22.43 | 21.73 | 21.98 | 21.98 | -0.28 (-1.26%) | 1,934,560 |
7 Aug 2023 | CNY | 22.54 | 22.63 | 22.24 | 22.26 | 22.26 | -0.28 (-1.24%) | 1,554,400 |
4 Aug 2023 | CNY | 23.1 | 23.3 | 22.5 | 22.54 | 22.54 | -0.46 (-2%) | 1,994,160 |
3 Aug 2023 | CNY | 22.86 | 23.15 | 22.82 | 23 | 23 | +0.14 (+0.61%) | 1,430,230 |
2 Aug 2023 | CNY | 23.33 | 23.33 | 22.51 | 22.86 | 22.86 | -0.54 (-2.31%) | 2,577,780 |
1 Aug 2023 | CNY | 23.8 | 23.81 | 23.33 | 23.4 | 23.4 | -0.4 (-1.68%) | 1,445,570 |
31 Jul 2023 | CNY | 23.94 | 24.16 | 23.67 | 23.8 | 23.8 | -0.12 (-0.50%) | 1,479,050 |
28 Jul 2023 | CNY | 23.68 | 23.99 | 23.46 | 23.92 | 23.92 | +0.25 (+1.06%) | 937,340 |
27 Jul 2023 | CNY | 23.95 | 24.06 | 23.58 | 23.67 | 23.67 | -0.28 (-1.17%) | 1,163,590 |
26 Jul 2023 | CNY | 24.13 | 24.3 | 23.89 | 23.95 | 23.95 | -0.18 (-0.75%) | 1,026,890 |
25 Jul 2023 | CNY | 24 | 24.4 | 24 | 24.13 | 24.13 | +0.27 (+1.13%) | 1,421,940 |
24 Jul 2023 | CNY | 24.2 | 24.49 | 23.79 | 23.86 | 23.86 | -0.34 (-1.40%) | 1,323,900 |
21 Jul 2023 | CNY | 24.38 | 24.53 | 24.18 | 24.2 | 24.2 | -0.2 (-0.82%) | 1,200,660 |
20 Jul 2023 | CNY | 24 | 24.83 | 24 | 24.4 | 24.4 | +0.4 (+1.67%) | 2,958,610 |
19 Jul 2023 | CNY | 24.08 | 24.49 | 23.86 | 24 | 24 | -0.16 (-0.66%) | 1,465,540 |
18 Jul 2023 | CNY | 23.61 | 24.26 | 23.51 | 24.16 | 24.16 | +0.56 (+2.37%) | 1,859,530 |
17 Jul 2023 | CNY | 24.16 | 24.4 | 23.42 | 23.6 | 23.6 | -0.56 (-2.32%) | 2,777,350 |
14 Jul 2023 | CNY | 24.7 | 24.75 | 24.03 | 24.16 | 24.16 | -0.38 (-1.55%) | 2,006,670 |
13 Jul 2023 | CNY | 24.9 | 25.08 | 23.23 | 24.54 | 24.54 | -0.54 (-2.15%) | 4,272,660 |
12 Jul 2023 | CNY | 25.08 | 25.52 | 24.83 | 25.08 | 25.08 | -0.11 (-0.44%) | 2,028,930 |
11 Jul 2023 | CNY | 25.38 | 25.6 | 25.08 | 25.19 | 25.19 | -0.17 (-0.67%) | 2,161,740 |
10 Jul 2023 | CNY | 24.31 | 25.8 | 24.22 | 25.36 | 25.36 | +1.19 (+4.92%) | 4,815,870 |
7 Jul 2023 | CNY | 24.39 | 24.4 | 24.1 | 24.17 | 24.17 | -0.28 (-1.15%) | 1,470,800 |
6 Jul 2023 | CNY | 24.7 | 24.74 | 24.43 | 24.45 | 24.45 | -0.26 (-1.05%) | 1,175,440 |
5 Jul 2023 | CNY | 25.45 | 25.45 | 24.64 | 24.71 | 24.71 | -0.4 (-1.59%) | 1,574,400 |
4 Jul 2023 | CNY | 24.78 | 25.34 | 24.72 | 25.11 | 25.11 | +0.11 (+0.44%) | 1,820,980 |
3 Jul 2023 | CNY | 24.63 | 25.77 | 24.5 | 25 | 25 | +0.41 (+1.67%) | 3,458,590 |