Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 44.4 | 44.48 | 43.51 | 44.25 | 44.25 | +0.02 (+0.05%) | 486,457 |
16 Aug 2023 | CNY | 44.1 | 44.7 | 43.91 | 44.23 | 44.23 | +0.23 (+0.52%) | 434,339 |
15 Aug 2023 | CNY | 45 | 46.24 | 43.48 | 44 | 44 | -1 (-2.22%) | 807,073 |
14 Aug 2023 | CNY | 45.03 | 45.94 | 43.61 | 45 | 45 | -0.61 (-1.34%) | 702,771 |
11 Aug 2023 | CNY | 46.2 | 46.98 | 45.4 | 45.61 | 45.61 | -0.75 (-1.62%) | 577,751 |
10 Aug 2023 | CNY | 47.3 | 47.88 | 45.91 | 46.36 | 46.36 | -0.84 (-1.78%) | 923,948 |
9 Aug 2023 | CNY | 45.88 | 47.29 | 44.75 | 47.2 | 47.2 | +1.32 (+2.88%) | 1,305,259 |
8 Aug 2023 | CNY | 46.59 | 46.95 | 45.56 | 45.88 | 45.88 | -0.48 (-1.04%) | 581,928 |
7 Aug 2023 | CNY | 47.3 | 47.3 | 46.03 | 46.36 | 46.36 | -0.94 (-1.99%) | 803,561 |
4 Aug 2023 | CNY | 48.97 | 48.97 | 46.95 | 47.3 | 47.3 | -1.34 (-2.75%) | 1,072,759 |
3 Aug 2023 | CNY | 48.03 | 49 | 47 | 48.64 | 48.64 | -0.37 (-0.75%) | 1,152,830 |
2 Aug 2023 | CNY | 45 | 50.69 | 44.5 | 49.01 | 49.01 | +4.07 (+9.06%) | 2,071,209 |
1 Aug 2023 | CNY | 45.11 | 45.11 | 44.25 | 44.94 | 44.94 | -0.17 (-0.38%) | 400,696 |
31 Jul 2023 | CNY | 44.59 | 45.75 | 44.49 | 45.11 | 45.11 | +0.57 (+1.28%) | 354,508 |
28 Jul 2023 | CNY | 45 | 45 | 44.13 | 44.54 | 44.54 | -0.46 (-1.02%) | 464,714 |
27 Jul 2023 | CNY | 46.18 | 46.5 | 44.51 | 45 | 45 | -0.69 (-1.51%) | 535,724 |
26 Jul 2023 | CNY | 45.5 | 46.14 | 45.29 | 45.69 | 45.69 | -0.46 (-1.00%) | 356,053 |
25 Jul 2023 | CNY | 44.99 | 46.3 | 44.43 | 46.15 | 46.15 | +1.8 (+4.06%) | 466,611 |
24 Jul 2023 | CNY | 44.12 | 45 | 43.99 | 44.35 | 44.35 | -0.09 (-0.20%) | 330,845 |
21 Jul 2023 | CNY | 44.8 | 45.1 | 44.35 | 44.44 | 44.44 | -0.28 (-0.63%) | 314,710 |
20 Jul 2023 | CNY | 45.7 | 46.17 | 44.7 | 44.72 | 44.72 | -0.72 (-1.58%) | 481,420 |
19 Jul 2023 | CNY | 46.6 | 47.24 | 45.26 | 45.44 | 45.44 | -1.39 (-2.97%) | 490,510 |
18 Jul 2023 | CNY | 46.87 | 47.79 | 46.26 | 46.83 | 46.83 | +0.68 (+1.47%) | 503,787 |
17 Jul 2023 | CNY | 46.83 | 47.18 | 45.87 | 46.15 | 46.15 | -0.47 (-1.01%) | 625,784 |
14 Jul 2023 | CNY | 48 | 48 | 46.31 | 46.62 | 46.62 | -1.2 (-2.51%) | 521,571 |
13 Jul 2023 | CNY | 48.48 | 48.48 | 46.95 | 47.82 | 47.82 | +0.21 (+0.44%) | 576,464 |
12 Jul 2023 | CNY | 49.25 | 49.45 | 47.61 | 47.61 | 47.61 | -1.67 (-3.39%) | 570,114 |
11 Jul 2023 | CNY | 47.9 | 49.63 | 47.26 | 49.28 | 49.28 | +1.57 (+3.29%) | 713,706 |
10 Jul 2023 | CNY | 48.54 | 49.1 | 47.53 | 47.71 | 47.71 | -0.83 (-1.71%) | 584,960 |
7 Jul 2023 | CNY | 50.96 | 50.96 | 48.51 | 48.54 | 48.54 | -2.31 (-4.54%) | 799,257 |