Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | CNY | 23.55 | 23.58 | 22.78 | 22.8 | 22.8 | -0.83 (-3.51%) | 2,068,340 |
30 Aug 2023 | CNY | 22.96 | 23.77 | 22.96 | 23.63 | 23.63 | +0.66 (+2.87%) | 2,606,449 |
29 Aug 2023 | CNY | 22.68 | 23.06 | 22.37 | 22.97 | 22.97 | +0.24 (+1.06%) | 3,124,801 |
28 Aug 2023 | CNY | 23.5 | 23.94 | 22.5 | 22.73 | 22.73 | -0.01 (-0.04%) | 1,688,036 |
25 Aug 2023 | CNY | 22.72 | 22.96 | 22.52 | 22.74 | 22.74 | -0.04 (-0.18%) | 1,077,200 |
24 Aug 2023 | CNY | 22.95 | 23.25 | 22.69 | 22.78 | 22.78 | -0.12 (-0.52%) | 731,100 |
23 Aug 2023 | CNY | 23.48 | 23.48 | 22.77 | 22.9 | 22.9 | -0.35 (-1.51%) | 616,500 |
22 Aug 2023 | CNY | 22.44 | 23.43 | 22.44 | 23.25 | 23.25 | +0.81 (+3.61%) | 1,303,200 |
21 Aug 2023 | CNY | 23.32 | 23.32 | 22.4 | 22.44 | 22.44 | -0.78 (-3.36%) | 1,638,836 |
18 Aug 2023 | CNY | 23.59 | 23.86 | 23.18 | 23.22 | 23.22 | -0.31 (-1.32%) | 642,200 |
17 Aug 2023 | CNY | 23.44 | 23.75 | 23.13 | 23.53 | 23.53 | +0.16 (+0.68%) | 676,400 |
16 Aug 2023 | CNY | 23.41 | 23.54 | 23.25 | 23.37 | 23.37 | -0.08 (-0.34%) | 391,483 |
15 Aug 2023 | CNY | 23.9 | 24.03 | 23.4 | 23.45 | 23.45 | -0.42 (-1.76%) | 767,100 |
14 Aug 2023 | CNY | 23.7 | 23.89 | 23.35 | 23.87 | 23.87 | -0.08 (-0.33%) | 590,600 |
11 Aug 2023 | CNY | 24.41 | 24.65 | 23.87 | 23.95 | 23.95 | -0.46 (-1.88%) | 852,360 |
10 Aug 2023 | CNY | 24.24 | 24.51 | 24.1 | 24.41 | 24.41 | +0.19 (+0.78%) | 441,700 |
9 Aug 2023 | CNY | 24.5 | 24.51 | 24.15 | 24.22 | 24.22 | -0.28 (-1.14%) | 601,477 |
8 Aug 2023 | CNY | 25.27 | 25.27 | 24.4 | 24.5 | 24.5 | -0.8 (-3.16%) | 1,364,100 |
7 Aug 2023 | CNY | 25.39 | 25.5 | 25.02 | 25.3 | 25.3 | +0.15 (+0.60%) | 1,137,900 |
4 Aug 2023 | CNY | 25.56 | 25.56 | 25.09 | 25.15 | 25.15 | -0.25 (-0.98%) | 749,400 |
3 Aug 2023 | CNY | 25.59 | 25.69 | 25.15 | 25.4 | 25.4 | -0.09 (-0.35%) | 838,000 |
2 Aug 2023 | CNY | 25.17 | 26.08 | 25 | 25.49 | 25.49 | +0.33 (+1.31%) | 1,725,485 |
1 Aug 2023 | CNY | 25.07 | 25.49 | 24.93 | 25.16 | 25.16 | +0.19 (+0.76%) | 1,207,200 |
31 Jul 2023 | CNY | 24.83 | 25.14 | 24.54 | 24.97 | 24.97 | +0.31 (+1.26%) | 701,000 |
28 Jul 2023 | CNY | 24.3 | 24.7 | 24.3 | 24.66 | 24.66 | +0.21 (+0.86%) | 462,500 |
27 Jul 2023 | CNY | 25.14 | 25.15 | 24.42 | 24.45 | 24.45 | -0.69 (-2.74%) | 946,813 |
26 Jul 2023 | CNY | 24.85 | 25.24 | 24.68 | 25.14 | 25.14 | +0.24 (+0.96%) | 750,600 |
25 Jul 2023 | CNY | 24.4 | 25.16 | 24.4 | 24.9 | 24.9 | +0.59 (+2.43%) | 909,437 |
24 Jul 2023 | CNY | 24.09 | 24.61 | 23.91 | 24.31 | 24.31 | +0.06 (+0.25%) | 955,277 |
21 Jul 2023 | CNY | 24.46 | 24.66 | 24.07 | 24.25 | 24.25 | -0.16 (-0.66%) | 981,397 |