Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 24.55 | 25 | 24.23 | 24.86 | 24.86 | +0.18 (+0.73%) | 1,902,729 |
16 Aug 2023 | CNY | 24.86 | 24.93 | 24.5 | 24.68 | 24.68 | -0.25 (-1.00%) | 838,600 |
15 Aug 2023 | CNY | 24.78 | 24.95 | 24.5 | 24.93 | 24.93 | +0.08 (+0.32%) | 680,900 |
14 Aug 2023 | CNY | 24.68 | 24.89 | 24.24 | 24.85 | 24.85 | +0.17 (+0.69%) | 940,629 |
11 Aug 2023 | CNY | 25.02 | 25.25 | 24.6 | 24.68 | 24.68 | -0.17 (-0.68%) | 1,025,000 |
10 Aug 2023 | CNY | 25.22 | 25.36 | 24.8 | 24.85 | 24.85 | -0.33 (-1.31%) | 1,077,900 |
9 Aug 2023 | CNY | 25.26 | 25.39 | 25.01 | 25.18 | 25.18 | -0.11 (-0.43%) | 816,814 |
8 Aug 2023 | CNY | 25.55 | 25.73 | 25.2 | 25.29 | 25.29 | -0.11 (-0.43%) | 1,159,151 |
7 Aug 2023 | CNY | 25.36 | 25.77 | 25.25 | 25.4 | 25.4 | -0.07 (-0.27%) | 1,529,951 |
4 Aug 2023 | CNY | 25.24 | 25.68 | 25.12 | 25.47 | 25.47 | +0.27 (+1.07%) | 1,090,498 |
3 Aug 2023 | CNY | 25.26 | 25.4 | 25.03 | 25.2 | 25.2 | -0.12 (-0.47%) | 1,013,900 |
2 Aug 2023 | CNY | 25.25 | 25.38 | 24.95 | 25.32 | 25.32 | +0.11 (+0.44%) | 1,029,000 |
1 Aug 2023 | CNY | 25.34 | 25.34 | 24.91 | 25.21 | 25.21 | -0.13 (-0.51%) | 995,600 |
31 Jul 2023 | CNY | 25.23 | 25.39 | 24.88 | 25.34 | 25.34 | +0.11 (+0.44%) | 1,154,200 |
28 Jul 2023 | CNY | 24.84 | 25.45 | 24.78 | 25.23 | 25.23 | +0.14 (+0.56%) | 1,123,300 |
27 Jul 2023 | CNY | 25.5 | 25.66 | 25 | 25.09 | 25.09 | -0.4 (-1.57%) | 1,514,500 |
26 Jul 2023 | CNY | 25.7 | 25.77 | 25.36 | 25.49 | 25.49 | -0.08 (-0.31%) | 1,796,200 |
25 Jul 2023 | CNY | 25.22 | 25.68 | 25.05 | 25.57 | 25.57 | +0.51 (+2.04%) | 2,385,576 |
24 Jul 2023 | CNY | 24.8 | 25.48 | 24.8 | 25.06 | 25.06 | +0.05 (+0.20%) | 1,865,276 |
21 Jul 2023 | CNY | 26.27 | 26.6 | 24.93 | 25.01 | 25.01 | -1.37 (-5.19%) | 3,589,176 |
20 Jul 2023 | CNY | 27.75 | 27.75 | 26.24 | 26.38 | 26.38 | -1.03 (-3.76%) | 4,289,853 |
19 Jul 2023 | CNY | 27.97 | 28.35 | 27.33 | 27.41 | 27.41 | -0.87 (-3.08%) | 4,936,294 |
18 Jul 2023 | CNY | 27.61 | 29.86 | 27.4 | 28.28 | 28.28 | +0.64 (+2.32%) | 7,044,222 |
17 Jul 2023 | CNY | 27.7 | 28 | 27.22 | 27.64 | 27.64 | -0.86 (-3.02%) | 5,503,193 |
14 Jul 2023 | CNY | 28.65 | 31.19 | 27.9 | 28.5 | 28.5 | -0.5 (-1.72%) | 9,570,553 |
13 Jul 2023 | CNY | 29.3 | 29.3 | 27.76 | 29 | 29 | -0.01 (-0.03%) | 9,103,349 |
12 Jul 2023 | CNY | 26.37 | 29.01 | 26.2 | 29.01 | 29.01 | +2.64 (+10.01%) | 2,020,822 |
11 Jul 2023 | CNY | 25.74 | 26.5 | 25.54 | 26.37 | 26.37 | +0.63 (+2.45%) | 819,951 |
10 Jul 2023 | CNY | 26.15 | 26.5 | 25.63 | 25.74 | 25.74 | -0.26 (-1%) | 596,500 |
7 Jul 2023 | CNY | 26.55 | 26.55 | 25.7 | 26 | 26 | -0.57 (-2.15%) | 865,000 |