Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 24.59 | 24.59 | 24.06 | 24.29 | 24.29 | -0.24 (-0.98%) | 1,337,859 |
8 Aug 2023 | CNY | 24.53 | 24.69 | 24.05 | 24.53 | 24.53 | +0.01 (+0.04%) | 1,374,091 |
7 Aug 2023 | CNY | 24.7 | 24.9 | 24.45 | 24.52 | 24.52 | -0.34 (-1.37%) | 1,402,559 |
4 Aug 2023 | CNY | 25.05 | 25.3 | 24.86 | 24.86 | 24.86 | -0.24 (-0.96%) | 1,640,700 |
3 Aug 2023 | CNY | 25.21 | 25.58 | 24.9 | 25.1 | 25.1 | -0.12 (-0.48%) | 1,693,488 |
2 Aug 2023 | CNY | 25.26 | 25.45 | 25.15 | 25.22 | 25.22 | -0.04 (-0.16%) | 1,820,489 |
1 Aug 2023 | CNY | 25.55 | 25.55 | 25.02 | 25.26 | 25.26 | +0.1 (+0.40%) | 2,349,771 |
31 Jul 2023 | CNY | 24.93 | 25.55 | 24.93 | 25.16 | 25.16 | +0.23 (+0.92%) | 2,526,150 |
28 Jul 2023 | CNY | 24.9 | 25.27 | 24.78 | 24.93 | 24.93 | -0.1 (-0.40%) | 2,033,793 |
27 Jul 2023 | CNY | 25.15 | 25.47 | 24.93 | 25.03 | 25.03 | -0.14 (-0.56%) | 2,042,676 |
26 Jul 2023 | CNY | 25.05 | 25.32 | 24.9 | 25.17 | 25.17 | +0.3 (+1.21%) | 2,739,015 |
25 Jul 2023 | CNY | 23.74 | 25.28 | 23.74 | 24.87 | 24.87 | +1.34 (+5.69%) | 4,025,786 |
24 Jul 2023 | CNY | 23.71 | 23.78 | 23.5 | 23.53 | 23.53 | -0.24 (-1.01%) | 716,158 |
21 Jul 2023 | CNY | 23.58 | 24.05 | 23.32 | 23.77 | 23.77 | +0.23 (+0.98%) | 1,330,025 |
20 Jul 2023 | CNY | 23.59 | 24 | 23.45 | 23.54 | 23.54 | -0.05 (-0.21%) | 1,150,645 |
19 Jul 2023 | CNY | 23.81 | 24.07 | 23.49 | 23.59 | 23.59 | -0.28 (-1.17%) | 1,175,254 |
18 Jul 2023 | CNY | 23.54 | 24.2 | 23.32 | 23.87 | 23.87 | +0.32 (+1.36%) | 1,557,096 |
17 Jul 2023 | CNY | 24.03 | 24.03 | 23.32 | 23.55 | 23.55 | -0.05 (-0.21%) | 788,600 |
14 Jul 2023 | CNY | 23.78 | 23.84 | 23.56 | 23.6 | 23.6 | -0.21 (-0.88%) | 884,825 |
13 Jul 2023 | CNY | 23.6 | 23.96 | 23.52 | 23.81 | 23.81 | +0.26 (+1.10%) | 1,146,275 |
12 Jul 2023 | CNY | 23.84 | 23.92 | 23.47 | 23.55 | 23.55 | -0.29 (-1.22%) | 1,324,105 |
11 Jul 2023 | CNY | 23.71 | 23.88 | 23.49 | 23.84 | 23.84 | +0.13 (+0.55%) | 1,123,754 |
10 Jul 2023 | CNY | 23.39 | 23.81 | 23 | 23.71 | 23.71 | +0.32 (+1.37%) | 1,244,535 |
7 Jul 2023 | CNY | 23.5 | 23.78 | 23.28 | 23.39 | 23.39 | -0.49 (-2.05%) | 1,806,799 |
6 Jul 2023 | CNY | 24.3 | 24.3 | 23.8 | 23.88 | 23.88 | -0.38 (-1.57%) | 1,555,844 |
5 Jul 2023 | CNY | 24.24 | 24.46 | 24.08 | 24.26 | 24.26 | +0.02 (+0.08%) | 949,880 |
4 Jul 2023 | CNY | 24.56 | 24.56 | 24.1 | 24.24 | 24.24 | -0.25 (-1.02%) | 1,681,200 |
3 Jul 2023 | CNY | 23.91 | 24.67 | 23.91 | 24.49 | 24.49 | +0.58 (+2.43%) | 1,992,370 |
30 Jun 2023 | CNY | 23.03 | 24.41 | 23.02 | 23.91 | 23.91 | +0.89 (+3.87%) | 2,999,265 |
29 Jun 2023 | CNY | 23.41 | 23.46 | 22.99 | 23.02 | 23.02 | -0.39 (-1.67%) | 1,362,445 |