Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 22.08 | 22.3 | 21.93 | 22.25 | 22.25 | +0.21 (+0.95%) | 1,728,730 |
9 Aug 2023 | CNY | 21.83 | 22.18 | 21.83 | 22.04 | 22.04 | +0.19 (+0.87%) | 2,140,837 |
8 Aug 2023 | CNY | 22.41 | 22.46 | 21.61 | 21.85 | 21.85 | -0.61 (-2.72%) | 3,094,570 |
7 Aug 2023 | CNY | 22.42 | 22.55 | 22.22 | 22.46 | 22.46 | -0.1 (-0.44%) | 1,718,340 |
4 Aug 2023 | CNY | 22.7 | 22.88 | 22.46 | 22.56 | 22.56 | -0.1 (-0.44%) | 1,415,788 |
3 Aug 2023 | CNY | 22.55 | 22.88 | 22.33 | 22.66 | 22.66 | +0.01 (+0.04%) | 1,932,000 |
2 Aug 2023 | CNY | 22.73 | 22.8 | 22.51 | 22.65 | 22.65 | -0.07 (-0.31%) | 1,664,700 |
1 Aug 2023 | CNY | 23.02 | 23.3 | 22.61 | 22.72 | 22.72 | -0.58 (-2.49%) | 3,354,150 |
31 Jul 2023 | CNY | 22.4 | 24.29 | 22.4 | 23.3 | 23.3 | +0.64 (+2.82%) | 5,953,482 |
28 Jul 2023 | CNY | 22.22 | 23.3 | 22.03 | 22.66 | 22.66 | +0.6 (+2.72%) | 4,609,285 |
27 Jul 2023 | CNY | 22.17 | 22.45 | 21.99 | 22.06 | 22.06 | -0.15 (-0.68%) | 1,939,611 |
26 Jul 2023 | CNY | 22.02 | 22.36 | 21.89 | 22.21 | 22.21 | +0.18 (+0.82%) | 2,043,691 |
25 Jul 2023 | CNY | 21.8 | 22.1 | 21.77 | 22.03 | 22.03 | +0.26 (+1.19%) | 1,915,053 |
24 Jul 2023 | CNY | 21.73 | 21.83 | 21.48 | 21.77 | 21.77 | +0.15 (+0.69%) | 1,359,164 |
21 Jul 2023 | CNY | 21.61 | 21.86 | 21.48 | 21.62 | 21.62 | -0.06 (-0.28%) | 1,733,689 |
20 Jul 2023 | CNY | 22.09 | 22.48 | 21.63 | 21.68 | 21.68 | -0.55 (-2.47%) | 2,417,855 |
19 Jul 2023 | CNY | 22.02 | 22.24 | 21.89 | 22.23 | 22.23 | +0.12 (+0.54%) | 1,657,118 |
18 Jul 2023 | CNY | 21.9 | 22.21 | 21.79 | 22.11 | 22.11 | +0.14 (+0.64%) | 2,234,036 |
17 Jul 2023 | CNY | 21.71 | 22.01 | 21.55 | 21.97 | 21.97 | +0.24 (+1.10%) | 2,552,965 |
14 Jul 2023 | CNY | 21.86 | 21.95 | 21.7 | 21.73 | 21.73 | -0.04 (-0.18%) | 1,397,669 |
13 Jul 2023 | CNY | 21.26 | 21.85 | 21.21 | 21.77 | 21.77 | +0.54 (+2.54%) | 2,890,143 |
12 Jul 2023 | CNY | 21.55 | 21.55 | 21.15 | 21.23 | 21.23 | -0.31 (-1.44%) | 1,492,831 |
11 Jul 2023 | CNY | 21.22 | 21.6 | 21.08 | 21.54 | 21.54 | +0.43 (+2.04%) | 1,770,369 |
10 Jul 2023 | CNY | 21.37 | 21.5 | 21.06 | 21.11 | 21.11 | -0.17 (-0.80%) | 1,228,113 |
7 Jul 2023 | CNY | 21.53 | 21.54 | 21.03 | 21.28 | 21.28 | -0.2 (-0.93%) | 1,695,970 |
6 Jul 2023 | CNY | 21.31 | 21.78 | 21.13 | 21.48 | 21.48 | +0.26 (+1.23%) | 2,307,825 |
5 Jul 2023 | CNY | 21.39 | 21.49 | 21.19 | 21.22 | 21.22 | -0.16 (-0.75%) | 1,271,065 |
4 Jul 2023 | CNY | 20.99 | 21.53 | 20.87 | 21.38 | 21.38 | +0.39 (+1.86%) | 2,070,396 |
3 Jul 2023 | CNY | 21.15 | 21.47 | 20.94 | 20.99 | 20.99 | -0.07 (-0.33%) | 1,818,568 |
30 Jun 2023 | CNY | 20.53 | 21.22 | 20.53 | 21.06 | 21.06 | +0.21 (+1.01%) | 2,422,506 |