Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 54.46 | 55.72 | 53.22 | 53.3 | 53.3 | -1.34 (-2.45%) | 1,011,551 |
17 Aug 2023 | CNY | 53.21 | 55.27 | 53.05 | 54.64 | 54.64 | +0.66 (+1.22%) | 1,203,139 |
16 Aug 2023 | CNY | 54.71 | 55.65 | 53.65 | 53.98 | 53.98 | -1.23 (-2.23%) | 984,501 |
15 Aug 2023 | CNY | 57.5 | 58.28 | 55.04 | 55.21 | 55.21 | -1.29 (-2.28%) | 1,308,120 |
14 Aug 2023 | CNY | 55 | 56.8 | 54.17 | 56.5 | 56.5 | -0.21 (-0.37%) | 1,372,048 |
11 Aug 2023 | CNY | 57.78 | 58.97 | 56.71 | 56.71 | 56.71 | -1.07 (-1.85%) | 1,264,872 |
10 Aug 2023 | CNY | 59.59 | 59.96 | 56.96 | 57.78 | 57.78 | -2.41 (-4.00%) | 1,950,083 |
9 Aug 2023 | CNY | 59.06 | 61.7 | 59.06 | 60.19 | 60.19 | +0.37 (+0.62%) | 2,358,587 |
8 Aug 2023 | CNY | 58.92 | 60.97 | 58.63 | 59.82 | 59.82 | +0.58 (+0.98%) | 1,784,754 |
7 Aug 2023 | CNY | 58.9 | 61.34 | 58.41 | 59.24 | 59.24 | +1.07 (+1.84%) | 2,714,452 |
4 Aug 2023 | CNY | 57.32 | 58.36 | 57.31 | 58.17 | 58.17 | +0.34 (+0.59%) | 1,276,406 |
3 Aug 2023 | CNY | 57.06 | 58.48 | 56.86 | 57.83 | 57.83 | +0.3 (+0.52%) | 894,782 |
2 Aug 2023 | CNY | 57.08 | 58.2 | 56.74 | 57.53 | 57.53 | -0.02 (-0.03%) | 1,009,370 |
1 Aug 2023 | CNY | 56.15 | 58.27 | 55.83 | 57.55 | 57.55 | +0.63 (+1.11%) | 1,205,079 |
31 Jul 2023 | CNY | 56.9 | 57.7 | 56.44 | 56.92 | 56.92 | -0.77 (-1.33%) | 1,068,427 |
28 Jul 2023 | CNY | 58.72 | 59.11 | 55.68 | 57.69 | 57.69 | -1.03 (-1.75%) | 1,955,072 |
27 Jul 2023 | CNY | 59.64 | 60.1 | 58.15 | 58.72 | 58.72 | -1.45 (-2.41%) | 1,022,930 |
26 Jul 2023 | CNY | 60.39 | 61.56 | 58.5 | 60.17 | 60.17 | -0.11 (-0.18%) | 1,611,894 |
25 Jul 2023 | CNY | 61.33 | 61.73 | 59.8 | 60.28 | 60.28 | -0.21 (-0.35%) | 1,382,335 |
24 Jul 2023 | CNY | 60.33 | 61.67 | 59.52 | 60.49 | 60.49 | -0.03 (-0.05%) | 961,330 |
21 Jul 2023 | CNY | 62.2 | 62.44 | 59.68 | 60.52 | 60.52 | -1.95 (-3.12%) | 1,789,814 |
20 Jul 2023 | CNY | 64.5 | 64.99 | 62.34 | 62.47 | 62.47 | -2.47 (-3.80%) | 1,640,805 |
19 Jul 2023 | CNY | 65.95 | 66.7 | 64.5 | 64.94 | 64.94 | -1.02 (-1.55%) | 1,096,001 |
18 Jul 2023 | CNY | 68.6 | 69.98 | 65.8 | 65.96 | 65.96 | -2.4 (-3.51%) | 1,737,957 |
17 Jul 2023 | CNY | 69.1 | 71.33 | 67.42 | 68.36 | 68.36 | -0.91 (-1.31%) | 1,874,440 |
14 Jul 2023 | CNY | 68.65 | 70.98 | 67.68 | 69.27 | 69.27 | +1.97 (+2.93%) | 3,046,581 |
13 Jul 2023 | CNY | 63.82 | 67.97 | 63.82 | 67.3 | 67.3 | +3.59 (+5.63%) | 2,551,470 |
12 Jul 2023 | CNY | 65.85 | 66.18 | 63.36 | 63.71 | 63.71 | -2.42 (-3.66%) | 2,052,480 |
11 Jul 2023 | CNY | 65.69 | 66.9 | 65.33 | 66.13 | 66.13 | +0.33 (+0.50%) | 1,455,708 |
10 Jul 2023 | CNY | 68.54 | 68.98 | 65.59 | 65.8 | 65.8 | -2.54 (-3.72%) | 2,248,036 |