Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 31.43 | 33.1 | 31.14 | 32.34 | 32.34 | +0.92 (+2.93%) | 5,013,673 |
16 Aug 2023 | CNY | 32.42 | 32.42 | 31.24 | 31.42 | 31.42 | -0.93 (-2.87%) | 3,819,976 |
15 Aug 2023 | CNY | 33.13 | 33.22 | 32 | 32.35 | 32.35 | -0.78 (-2.35%) | 2,937,071 |
14 Aug 2023 | CNY | 32.91 | 33.3 | 32.58 | 33.13 | 33.13 | +0.14 (+0.42%) | 2,696,295 |
11 Aug 2023 | CNY | 33.97 | 33.97 | 32.95 | 32.99 | 32.99 | -0.82 (-2.43%) | 2,609,304 |
10 Aug 2023 | CNY | 33.86 | 34.59 | 33.53 | 33.81 | 33.81 | -0.31 (-0.91%) | 3,420,545 |
9 Aug 2023 | CNY | 34.14 | 34.37 | 33.7 | 34.12 | 34.12 | -0.01 (-0.03%) | 4,615,283 |
8 Aug 2023 | CNY | 35.8 | 35.94 | 34 | 34.13 | 34.13 | -1.6 (-4.48%) | 8,832,898 |
7 Aug 2023 | CNY | 35.45 | 36.28 | 35.44 | 35.73 | 35.73 | +0.05 (+0.14%) | 3,363,524 |
4 Aug 2023 | CNY | 35.5 | 36.05 | 35.09 | 35.68 | 35.68 | +0.51 (+1.45%) | 4,002,366 |
3 Aug 2023 | CNY | 35.52 | 35.83 | 34.81 | 35.17 | 35.17 | -0.66 (-1.84%) | 4,300,251 |
2 Aug 2023 | CNY | 35.82 | 36.14 | 35.25 | 35.83 | 35.83 | +0.02 (+0.06%) | 4,014,088 |
1 Aug 2023 | CNY | 35.98 | 36.45 | 35.6 | 35.81 | 35.81 | -0.11 (-0.31%) | 3,233,194 |
31 Jul 2023 | CNY | 37.44 | 37.79 | 35.8 | 35.92 | 35.92 | -1.39 (-3.73%) | 8,064,935 |
28 Jul 2023 | CNY | 38.6 | 38.6 | 35.88 | 37.31 | 37.31 | -1.22 (-3.17%) | 7,733,734 |
27 Jul 2023 | CNY | 39.05 | 39.7 | 38.32 | 38.53 | 38.53 | -0.82 (-2.08%) | 2,927,457 |
26 Jul 2023 | CNY | 40.98 | 40.98 | 38.91 | 39.35 | 39.35 | -1.16 (-2.86%) | 4,202,135 |
25 Jul 2023 | CNY | 41.01 | 41.2 | 40.05 | 40.51 | 40.51 | +0.78 (+1.96%) | 3,421,486 |
24 Jul 2023 | CNY | 39.91 | 41.1 | 39.66 | 39.73 | 39.73 | -0.29 (-0.72%) | 2,155,258 |
21 Jul 2023 | CNY | 41.24 | 41.89 | 39.98 | 40.02 | 40.02 | -1.05 (-2.56%) | 4,096,793 |
20 Jul 2023 | CNY | 43.5 | 44.59 | 41.07 | 41.07 | 41.07 | -2.1 (-4.86%) | 5,291,744 |
19 Jul 2023 | CNY | 43.4 | 44.1 | 43.02 | 43.17 | 43.17 | -0.59 (-1.35%) | 3,267,625 |
18 Jul 2023 | CNY | 43.6 | 45.77 | 43.43 | 43.76 | 43.76 | +0.32 (+0.74%) | 5,494,865 |
17 Jul 2023 | CNY | 43.89 | 44.48 | 43.2 | 43.44 | 43.44 | -1.76 (-3.89%) | 6,103,628 |
14 Jul 2023 | CNY | 46.16 | 46.3 | 44.86 | 45.2 | 45.2 | -0.17 (-0.37%) | 7,082,889 |
13 Jul 2023 | CNY | 43.95 | 45.73 | 43.42 | 45.37 | 45.37 | +1.66 (+3.80%) | 7,422,606 |
12 Jul 2023 | CNY | 44.36 | 45.4 | 43.56 | 43.71 | 43.71 | -0.73 (-1.64%) | 5,131,729 |
11 Jul 2023 | CNY | 42.7 | 44.74 | 42.65 | 44.44 | 44.44 | +1.33 (+3.09%) | 6,709,271 |
10 Jul 2023 | CNY | 43.09 | 43.69 | 42.09 | 43.11 | 43.11 | -0.41 (-0.94%) | 4,173,582 |
7 Jul 2023 | CNY | 42.63 | 44.39 | 42.46 | 43.52 | 43.52 | +0.71 (+1.66%) | 6,598,467 |