Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 22.9 | 23.3 | 22.47 | 22.59 | 22.59 | -0.41 (-1.78%) | 1,694,920 |
24 Aug 2023 | CNY | 23.08 | 23.43 | 22.91 | 23 | 23 | +0.1 (+0.44%) | 1,309,750 |
23 Aug 2023 | CNY | 23.72 | 23.89 | 22.9 | 22.9 | 22.9 | -0.68 (-2.88%) | 1,128,220 |
22 Aug 2023 | CNY | 23.51 | 23.99 | 22.82 | 23.58 | 23.58 | 0.0 (0.0%) | 1,632,090 |
21 Aug 2023 | CNY | 23.65 | 24.14 | 23.51 | 23.58 | 23.58 | -0.07 (-0.30%) | 1,127,040 |
18 Aug 2023 | CNY | 24.22 | 24.48 | 23.64 | 23.65 | 23.65 | -0.45 (-1.87%) | 970,590 |
17 Aug 2023 | CNY | 23.4 | 24.22 | 23.25 | 24.1 | 24.1 | +0.69 (+2.95%) | 1,579,730 |
16 Aug 2023 | CNY | 24.19 | 24.25 | 23.41 | 23.41 | 23.41 | -0.74 (-3.06%) | 1,058,270 |
15 Aug 2023 | CNY | 24.56 | 24.77 | 23.81 | 24.15 | 24.15 | -0.46 (-1.87%) | 1,243,730 |
14 Aug 2023 | CNY | 24.52 | 24.94 | 24.14 | 24.61 | 24.61 | -0.06 (-0.24%) | 1,515,450 |
11 Aug 2023 | CNY | 25.1 | 25.34 | 24.65 | 24.67 | 24.67 | -0.47 (-1.87%) | 1,023,740 |
10 Aug 2023 | CNY | 25.15 | 25.28 | 24.85 | 25.14 | 25.14 | +0.07 (+0.28%) | 765,170 |
9 Aug 2023 | CNY | 25.13 | 25.31 | 24.95 | 25.07 | 25.07 | -0.06 (-0.24%) | 1,046,260 |
8 Aug 2023 | CNY | 25.67 | 25.71 | 25.05 | 25.13 | 25.13 | -0.48 (-1.87%) | 1,364,290 |
7 Aug 2023 | CNY | 25.83 | 25.83 | 25.39 | 25.61 | 25.61 | -0.07 (-0.27%) | 1,031,790 |
4 Aug 2023 | CNY | 25.8 | 25.92 | 25.42 | 25.68 | 25.68 | +0.08 (+0.31%) | 1,316,710 |
3 Aug 2023 | CNY | 26.26 | 26.26 | 25.57 | 25.6 | 25.6 | -0.66 (-2.51%) | 1,516,930 |
2 Aug 2023 | CNY | 25.9 | 26.4 | 25.6 | 26.26 | 26.26 | +0.44 (+1.70%) | 2,035,040 |
1 Aug 2023 | CNY | 25.59 | 26.09 | 25.48 | 25.82 | 25.82 | +0.35 (+1.37%) | 1,430,900 |
31 Jul 2023 | CNY | 24.95 | 25.75 | 24.81 | 25.47 | 25.47 | +0.47 (+1.88%) | 1,505,250 |
28 Jul 2023 | CNY | 24.96 | 25.09 | 24.59 | 25 | 25 | +0.09 (+0.36%) | 1,414,700 |
27 Jul 2023 | CNY | 25.55 | 25.67 | 24.89 | 24.91 | 24.91 | -0.71 (-2.77%) | 1,663,020 |
26 Jul 2023 | CNY | 25.93 | 25.96 | 25.47 | 25.62 | 25.62 | -0.24 (-0.93%) | 1,311,670 |
25 Jul 2023 | CNY | 25.69 | 26.03 | 25.5 | 25.86 | 25.86 | +0.58 (+2.29%) | 1,414,490 |
24 Jul 2023 | CNY | 25.34 | 25.74 | 25.24 | 25.28 | 25.28 | -0.18 (-0.71%) | 1,086,690 |
21 Jul 2023 | CNY | 25.66 | 25.8 | 25.2 | 25.46 | 25.46 | -0.03 (-0.12%) | 1,330,090 |
20 Jul 2023 | CNY | 26.25 | 26.25 | 25.47 | 25.49 | 25.49 | -0.63 (-2.41%) | 1,868,930 |
19 Jul 2023 | CNY | 26.5 | 26.69 | 26.02 | 26.12 | 26.12 | -0.39 (-1.47%) | 1,405,790 |
18 Jul 2023 | CNY | 26.43 | 27.25 | 26.3 | 26.51 | 26.51 | -0.12 (-0.45%) | 2,251,010 |
17 Jul 2023 | CNY | 26.87 | 27.1 | 26.5 | 26.63 | 26.63 | -0.25 (-0.93%) | 1,306,270 |