Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 39.97 | 41.55 | 39.88 | 41.3 | 41.3 | +1.19 (+2.97%) | 538,717 |
17 Aug 2023 | CNY | 37.01 | 40.48 | 36.42 | 40.11 | 40.11 | +3.1 (+8.38%) | 524,391 |
16 Aug 2023 | CNY | 38.9 | 38.9 | 37.01 | 37.01 | 37.01 | -1.82 (-4.69%) | 241,927 |
15 Aug 2023 | CNY | 38.91 | 39.8 | 38.71 | 38.83 | 38.83 | -0.65 (-1.65%) | 185,145 |
14 Aug 2023 | CNY | 39.26 | 39.88 | 39 | 39.48 | 39.48 | +0.18 (+0.46%) | 103,759 |
11 Aug 2023 | CNY | 40.17 | 40.17 | 39.1 | 39.3 | 39.3 | -0.87 (-2.17%) | 213,886 |
10 Aug 2023 | CNY | 40.02 | 40.4 | 39.71 | 40.17 | 40.17 | +0.17 (+0.43%) | 81,729 |
9 Aug 2023 | CNY | 40.08 | 40.7 | 39.7 | 40 | 40 | -0.36 (-0.89%) | 132,226 |
8 Aug 2023 | CNY | 41 | 41 | 39.87 | 40.36 | 40.36 | -0.4 (-0.98%) | 252,995 |
7 Aug 2023 | CNY | 41.2 | 41.2 | 40.5 | 40.76 | 40.76 | -0.44 (-1.07%) | 212,097 |
4 Aug 2023 | CNY | 41.37 | 41.47 | 40.95 | 41.2 | 41.2 | -0.16 (-0.39%) | 185,679 |
3 Aug 2023 | CNY | 40.81 | 41.37 | 40.46 | 41.36 | 41.36 | +0.06 (+0.15%) | 243,747 |
2 Aug 2023 | CNY | 41.08 | 41.67 | 40.96 | 41.3 | 41.3 | +0.35 (+0.85%) | 161,289 |
1 Aug 2023 | CNY | 41.45 | 42.8 | 40.83 | 40.95 | 40.95 | -0.36 (-0.87%) | 361,431 |
31 Jul 2023 | CNY | 41.03 | 41.87 | 40.88 | 41.31 | 41.31 | -0.38 (-0.91%) | 255,098 |
28 Jul 2023 | CNY | 41.46 | 41.8 | 40.7 | 41.69 | 41.69 | +0.23 (+0.55%) | 186,056 |
27 Jul 2023 | CNY | 41.87 | 42.6 | 41.33 | 41.46 | 41.46 | -0.48 (-1.14%) | 261,177 |
26 Jul 2023 | CNY | 42 | 42.27 | 41.2 | 41.94 | 41.94 | -0.17 (-0.40%) | 193,672 |
25 Jul 2023 | CNY | 42.31 | 42.9 | 41.43 | 42.11 | 42.11 | -0.2 (-0.47%) | 300,148 |
24 Jul 2023 | CNY | 40.85 | 42.47 | 40.6 | 42.31 | 42.31 | +1.4 (+3.42%) | 460,742 |
21 Jul 2023 | CNY | 41.3 | 41.36 | 40.68 | 40.91 | 40.91 | -0.23 (-0.56%) | 223,448 |
20 Jul 2023 | CNY | 42.73 | 42.74 | 41.14 | 41.14 | 41.14 | -1.34 (-3.15%) | 257,602 |
19 Jul 2023 | CNY | 43.04 | 43.4 | 41.85 | 42.48 | 42.48 | -0.84 (-1.94%) | 300,040 |
18 Jul 2023 | CNY | 43.52 | 43.89 | 42.89 | 43.32 | 43.32 | -0.03 (-0.07%) | 199,073 |
17 Jul 2023 | CNY | 44.98 | 44.98 | 42.95 | 43.35 | 43.35 | -0.65 (-1.48%) | 273,200 |
14 Jul 2023 | CNY | 44.45 | 44.87 | 43.93 | 44 | 44 | -0.16 (-0.36%) | 163,867 |
13 Jul 2023 | CNY | 44.4 | 45.1 | 44 | 44.16 | 44.16 | -0.24 (-0.54%) | 251,072 |
12 Jul 2023 | CNY | 45.85 | 45.98 | 44.2 | 44.4 | 44.4 | -1.55 (-3.37%) | 425,797 |
11 Jul 2023 | CNY | 45.33 | 46.78 | 44.8 | 45.95 | 45.95 | +0.62 (+1.37%) | 242,276 |
10 Jul 2023 | CNY | 45.1 | 45.87 | 44.34 | 45.33 | 45.33 | +1.03 (+2.33%) | 426,590 |