Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 27.21 | 27.98 | 26.43 | 26.5 | 26.5 | -1.02 (-3.71%) | 1,291,400 |
17 Aug 2023 | CNY | 26.59 | 27.62 | 26.35 | 27.52 | 27.52 | +1.12 (+4.24%) | 933,700 |
16 Aug 2023 | CNY | 26.8 | 27 | 26.39 | 26.4 | 26.4 | -0.58 (-2.15%) | 304,800 |
15 Aug 2023 | CNY | 27.27 | 28 | 26.8 | 26.98 | 26.98 | -0.5 (-1.82%) | 921,713 |
14 Aug 2023 | CNY | 26.95 | 27.48 | 26.53 | 27.48 | 27.48 | +0.58 (+2.16%) | 897,159 |
11 Aug 2023 | CNY | 26.79 | 27.26 | 26.5 | 26.9 | 26.9 | +0.29 (+1.09%) | 946,483 |
10 Aug 2023 | CNY | 26.55 | 26.77 | 26 | 26.61 | 26.61 | +0.09 (+0.34%) | 918,400 |
9 Aug 2023 | CNY | 26.99 | 27.03 | 26.21 | 26.52 | 26.52 | -0.81 (-2.96%) | 2,087,574 |
8 Aug 2023 | CNY | 27.94 | 27.94 | 27.11 | 27.33 | 27.33 | -0.21 (-0.76%) | 1,313,492 |
7 Aug 2023 | CNY | 27.71 | 27.89 | 27.31 | 27.54 | 27.54 | -0.23 (-0.83%) | 822,500 |
4 Aug 2023 | CNY | 28 | 28.16 | 27.54 | 27.77 | 27.77 | -0.43 (-1.52%) | 2,005,183 |
3 Aug 2023 | CNY | 29.32 | 29.4 | 27.85 | 28.2 | 28.2 | -1.05 (-3.59%) | 2,632,832 |
2 Aug 2023 | CNY | 27.99 | 29.5 | 27.23 | 29.25 | 29.25 | +1.49 (+5.37%) | 6,465,383 |
1 Aug 2023 | CNY | 27.42 | 27.78 | 27.06 | 27.76 | 27.76 | +0.38 (+1.39%) | 1,498,400 |
31 Jul 2023 | CNY | 27.11 | 27.73 | 26.91 | 27.38 | 27.38 | +0.28 (+1.03%) | 1,000,755 |
28 Jul 2023 | CNY | 27.97 | 28.05 | 26.91 | 27.1 | 27.1 | -1.09 (-3.87%) | 1,664,155 |
27 Jul 2023 | CNY | 28.66 | 28.88 | 27.85 | 28.19 | 28.19 | -0.61 (-2.12%) | 1,031,468 |
26 Jul 2023 | CNY | 28.28 | 28.83 | 28.1 | 28.8 | 28.8 | +0.53 (+1.87%) | 1,019,058 |
25 Jul 2023 | CNY | 28.28 | 28.4 | 27.83 | 28.27 | 28.27 | +0.03 (+0.11%) | 830,300 |
24 Jul 2023 | CNY | 28.48 | 28.58 | 27.85 | 28.24 | 28.24 | -0.53 (-1.84%) | 603,100 |
21 Jul 2023 | CNY | 28.64 | 29.3 | 28.25 | 28.77 | 28.77 | 0.0 (0.0%) | 1,067,500 |
20 Jul 2023 | CNY | 29.1 | 29.45 | 28.15 | 28.77 | 28.77 | -0.29 (-1.00%) | 1,166,900 |
19 Jul 2023 | CNY | 29.66 | 29.66 | 28.74 | 29.06 | 29.06 | -0.53 (-1.79%) | 794,183 |
18 Jul 2023 | CNY | 29.66 | 29.8 | 29.26 | 29.59 | 29.59 | +0.09 (+0.31%) | 926,100 |
17 Jul 2023 | CNY | 29.44 | 29.75 | 29.26 | 29.5 | 29.5 | +0.06 (+0.20%) | 764,700 |
14 Jul 2023 | CNY | 29.39 | 29.64 | 29.27 | 29.44 | 29.44 | +0.01 (+0.03%) | 745,776 |
13 Jul 2023 | CNY | 29.15 | 29.58 | 28.45 | 29.43 | 29.43 | +0.37 (+1.27%) | 1,690,900 |
12 Jul 2023 | CNY | 28.99 | 29.44 | 28.82 | 29.06 | 29.06 | +0.06 (+0.21%) | 590,400 |
11 Jul 2023 | CNY | 28.57 | 29.01 | 28.3 | 29 | 29 | +0.45 (+1.58%) | 645,200 |
10 Jul 2023 | CNY | 28.83 | 28.84 | 28.33 | 28.55 | 28.55 | -0.28 (-0.97%) | 369,800 |