Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | CNY | 28.8 | 31.34 | 28.8 | 30.87 | 30.87 | +1.99 (+6.89%) | 2,373,241 |
28 Aug 2023 | CNY | 31.54 | 31.65 | 28.81 | 28.88 | 28.88 | -0.66 (-2.23%) | 1,969,757 |
25 Aug 2023 | CNY | 30.95 | 31.17 | 29.22 | 29.54 | 29.54 | -1.63 (-5.23%) | 1,383,446 |
24 Aug 2023 | CNY | 30.4 | 31.7 | 30.33 | 31.17 | 31.17 | +0.53 (+1.73%) | 1,142,501 |
23 Aug 2023 | CNY | 31.5 | 31.5 | 30.61 | 30.64 | 30.64 | -0.64 (-2.05%) | 917,531 |
22 Aug 2023 | CNY | 30.82 | 31.5 | 30.04 | 31.28 | 31.28 | +0.74 (+2.42%) | 1,409,723 |
21 Aug 2023 | CNY | 29.77 | 31.2 | 29.76 | 30.54 | 30.54 | +0.77 (+2.59%) | 1,916,250 |
18 Aug 2023 | CNY | 30.03 | 31 | 29.77 | 29.77 | 29.77 | -0.24 (-0.80%) | 1,650,157 |
17 Aug 2023 | CNY | 30.28 | 30.38 | 29.39 | 30.01 | 30.01 | -0.23 (-0.76%) | 2,582,330 |
16 Aug 2023 | CNY | 31.23 | 31.9 | 30.09 | 30.24 | 30.24 | -0.99 (-3.17%) | 1,446,770 |
15 Aug 2023 | CNY | 31.75 | 32.13 | 30.91 | 31.23 | 31.23 | -0.52 (-1.64%) | 756,603 |
14 Aug 2023 | CNY | 31.29 | 31.77 | 30.66 | 31.75 | 31.75 | +0.46 (+1.47%) | 1,096,101 |
11 Aug 2023 | CNY | 31.9 | 32.25 | 31.25 | 31.29 | 31.29 | -0.54 (-1.70%) | 1,099,221 |
10 Aug 2023 | CNY | 31.74 | 32.2 | 31.37 | 31.83 | 31.83 | +0.13 (+0.41%) | 708,813 |
9 Aug 2023 | CNY | 31.78 | 31.9 | 31.19 | 31.7 | 31.7 | -0.1 (-0.31%) | 1,355,914 |
8 Aug 2023 | CNY | 33.08 | 33.08 | 31.69 | 31.8 | 31.8 | -1.11 (-3.37%) | 1,999,091 |
7 Aug 2023 | CNY | 33.5 | 33.5 | 32.78 | 32.91 | 32.91 | -0.33 (-0.99%) | 1,173,984 |
4 Aug 2023 | CNY | 33.45 | 33.79 | 33 | 33.24 | 33.24 | -0.11 (-0.33%) | 1,374,457 |
3 Aug 2023 | CNY | 33.49 | 33.69 | 33.26 | 33.35 | 33.35 | +0.02 (+0.06%) | 584,491 |
2 Aug 2023 | CNY | 33.77 | 33.9 | 33.13 | 33.33 | 33.33 | -0.47 (-1.39%) | 1,009,955 |
1 Aug 2023 | CNY | 33.5 | 34.52 | 33.3 | 33.8 | 33.8 | +0.27 (+0.81%) | 1,535,718 |
31 Jul 2023 | CNY | 32.82 | 33.65 | 32.54 | 33.53 | 33.53 | +0.82 (+2.51%) | 1,719,614 |
28 Jul 2023 | CNY | 34.09 | 34.13 | 32.2 | 32.71 | 32.71 | -1.18 (-3.48%) | 2,975,531 |
27 Jul 2023 | CNY | 34.73 | 34.87 | 33.8 | 33.89 | 33.89 | -0.85 (-2.45%) | 1,345,488 |
26 Jul 2023 | CNY | 37.09 | 37.09 | 34.71 | 34.74 | 34.74 | -2.18 (-5.90%) | 2,578,541 |
25 Jul 2023 | CNY | 37.2 | 37.3 | 36.71 | 36.92 | 36.92 | +0.19 (+0.52%) | 1,366,279 |
24 Jul 2023 | CNY | 37.06 | 37.49 | 36.64 | 36.73 | 36.73 | -0.33 (-0.89%) | 991,207 |
21 Jul 2023 | CNY | 37.5 | 37.7 | 37 | 37.06 | 37.06 | -0.26 (-0.70%) | 838,906 |
20 Jul 2023 | CNY | 37.9 | 38.06 | 37.18 | 37.32 | 37.32 | -0.47 (-1.24%) | 946,569 |
19 Jul 2023 | CNY | 38.36 | 38.64 | 37.76 | 37.79 | 37.79 | -0.64 (-1.67%) | 1,336,791 |