Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2023 | CNY | 21.4 | 21.43 | 20.3 | 20.77 | 20.77 | -0.56 (-2.63%) | 13,859,190 |
10 Aug 2023 | CNY | 21.39 | 21.55 | 21.27 | 21.33 | 21.33 | -0.06 (-0.28%) | 5,932,546 |
9 Aug 2023 | CNY | 21.24 | 21.59 | 21.24 | 21.39 | 21.39 | +0.04 (+0.19%) | 8,241,194 |
8 Aug 2023 | CNY | 21.13 | 21.48 | 21.12 | 21.35 | 21.35 | +0.18 (+0.85%) | 8,485,047 |
7 Aug 2023 | CNY | 21.11 | 21.39 | 21.03 | 21.17 | 21.17 | +0.1 (+0.47%) | 6,122,588 |
4 Aug 2023 | CNY | 20.99 | 21.11 | 20.86 | 21.07 | 21.07 | +0.29 (+1.40%) | 9,892,192 |
3 Aug 2023 | CNY | 20.9 | 21.02 | 20.61 | 20.78 | 20.78 | -0.21 (-1.00%) | 10,620,125 |
2 Aug 2023 | CNY | 21.13 | 21.25 | 20.83 | 20.99 | 20.99 | -0.14 (-0.66%) | 9,670,134 |
1 Aug 2023 | CNY | 21.22 | 21.4 | 20.94 | 21.13 | 21.13 | +0.04 (+0.19%) | 9,119,880 |
31 Jul 2023 | CNY | 21.28 | 21.71 | 20.86 | 21.09 | 21.09 | -0.14 (-0.66%) | 14,719,843 |
28 Jul 2023 | CNY | 20.8 | 21.25 | 20.78 | 21.23 | 21.23 | +0.37 (+1.77%) | 9,395,277 |
27 Jul 2023 | CNY | 20.88 | 21.05 | 20.78 | 20.86 | 20.86 | -0.02 (-0.10%) | 7,527,180 |
26 Jul 2023 | CNY | 20.78 | 21.15 | 20.76 | 20.88 | 20.88 | +0.11 (+0.53%) | 8,386,271 |
25 Jul 2023 | CNY | 20.78 | 20.88 | 20.52 | 20.77 | 20.77 | +0.16 (+0.78%) | 7,729,103 |
24 Jul 2023 | CNY | 20.38 | 20.84 | 20.28 | 20.61 | 20.61 | +0.22 (+1.08%) | 7,819,123 |
21 Jul 2023 | CNY | 20.19 | 20.45 | 20.11 | 20.39 | 20.39 | +0.09 (+0.44%) | 7,629,298 |
20 Jul 2023 | CNY | 20.35 | 20.53 | 20.28 | 20.3 | 20.3 | 0.0 (0.0%) | 7,534,025 |
19 Jul 2023 | CNY | 20.54 | 20.69 | 20.15 | 20.3 | 20.3 | -0.3 (-1.46%) | 8,693,401 |
18 Jul 2023 | CNY | 20.56 | 20.79 | 20.5 | 20.6 | 20.6 | +0.09 (+0.44%) | 7,356,531 |
17 Jul 2023 | CNY | 20.23 | 20.52 | 20.21 | 20.51 | 20.51 | +0.18 (+0.89%) | 7,057,752 |
14 Jul 2023 | CNY | 20.64 | 20.75 | 20.22 | 20.33 | 20.33 | -0.3 (-1.45%) | 13,678,684 |
13 Jul 2023 | CNY | 20.81 | 20.95 | 20.36 | 20.63 | 20.63 | -0.09 (-0.43%) | 13,782,753 |
12 Jul 2023 | CNY | 21.19 | 21.32 | 20.69 | 20.72 | 20.72 | -0.45 (-2.13%) | 13,536,905 |
11 Jul 2023 | CNY | 21.16 | 21.3 | 20.78 | 21.17 | 21.17 | +0.09 (+0.43%) | 14,583,030 |
10 Jul 2023 | CNY | 21.63 | 21.96 | 21.03 | 21.08 | 21.08 | -0.37 (-1.72%) | 11,683,426 |
7 Jul 2023 | CNY | 21.62 | 21.76 | 21.45 | 21.45 | 21.45 | -0.01 (-0.05%) | 8,994,521 |
6 Jul 2023 | CNY | 21.44 | 21.79 | 21.33 | 21.46 | 21.46 | -0.19 (-0.88%) | 10,042,155 |
5 Jul 2023 | CNY | 21.6 | 21.85 | 21.4 | 21.65 | 21.65 | +0.05 (+0.23%) | 9,724,200 |
4 Jul 2023 | CNY | 21.5 | 21.75 | 21.33 | 21.6 | 21.6 | +0.13 (+0.61%) | 10,043,757 |
3 Jul 2023 | CNY | 21 | 21.57 | 20.92 | 21.47 | 21.47 | +0.57 (+2.73%) | 12,080,963 |