Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 53.32 | 53.6 | 51.8 | 52.6 | 52.6 | -0.75 (-1.41%) | 618,550 |
11 Aug 2023 | CNY | 54 | 54.75 | 53.26 | 53.35 | 53.35 | +0.07 (+0.13%) | 516,710 |
10 Aug 2023 | CNY | 54 | 54.1 | 52.83 | 53.28 | 53.28 | -0.61 (-1.13%) | 412,650 |
9 Aug 2023 | CNY | 51.32 | 55.27 | 51.31 | 53.89 | 53.89 | +2.34 (+4.54%) | 1,206,206 |
8 Aug 2023 | CNY | 51.46 | 52.25 | 51.23 | 51.55 | 51.55 | +0.09 (+0.17%) | 685,652 |
7 Aug 2023 | CNY | 53.21 | 53.44 | 51.21 | 51.46 | 51.46 | -1.68 (-3.16%) | 804,833 |
4 Aug 2023 | CNY | 53.94 | 54.66 | 53.14 | 53.14 | 53.14 | -0.5 (-0.93%) | 476,604 |
3 Aug 2023 | CNY | 52.47 | 53.76 | 52.15 | 53.64 | 53.64 | +1.26 (+2.41%) | 417,434 |
2 Aug 2023 | CNY | 53.34 | 53.34 | 52.26 | 52.38 | 52.38 | -0.99 (-1.85%) | 324,381 |
1 Aug 2023 | CNY | 54.2 | 54.55 | 53.2 | 53.37 | 53.37 | -0.68 (-1.26%) | 472,425 |
31 Jul 2023 | CNY | 53.86 | 54.41 | 53.8 | 54.05 | 54.05 | +0.12 (+0.22%) | 556,834 |
28 Jul 2023 | CNY | 53.73 | 54.08 | 52.95 | 53.93 | 53.93 | +0.2 (+0.37%) | 367,790 |
27 Jul 2023 | CNY | 54.38 | 54.45 | 53.5 | 53.73 | 53.73 | -0.1 (-0.19%) | 439,463 |
26 Jul 2023 | CNY | 53.44 | 54.41 | 53.14 | 53.83 | 53.83 | +0.26 (+0.49%) | 458,577 |
25 Jul 2023 | CNY | 53.88 | 53.88 | 52.98 | 53.57 | 53.57 | +0.17 (+0.32%) | 534,490 |
24 Jul 2023 | CNY | 52.49 | 53.94 | 51.93 | 53.4 | 53.4 | +1.05 (+2.01%) | 674,946 |
21 Jul 2023 | CNY | 51.8 | 52.85 | 51.65 | 52.35 | 52.35 | +0.67 (+1.30%) | 479,969 |
20 Jul 2023 | CNY | 52.25 | 52.58 | 51.52 | 51.68 | 51.68 | -0.41 (-0.79%) | 342,075 |
19 Jul 2023 | CNY | 52.05 | 52.46 | 51.6 | 52.09 | 52.09 | -0.19 (-0.36%) | 396,568 |
18 Jul 2023 | CNY | 52.59 | 52.63 | 51.82 | 52.28 | 52.28 | -0.3 (-0.57%) | 345,125 |
17 Jul 2023 | CNY | 53.28 | 53.46 | 52.35 | 52.58 | 52.58 | -0.9 (-1.68%) | 299,422 |
14 Jul 2023 | CNY | 53.98 | 54.15 | 53.3 | 53.48 | 53.48 | -0.22 (-0.41%) | 326,206 |
13 Jul 2023 | CNY | 53.94 | 54.37 | 53.62 | 53.7 | 53.7 | +0.03 (+0.06%) | 361,045 |
12 Jul 2023 | CNY | 55.25 | 55.25 | 53.65 | 53.67 | 53.67 | -1.37 (-2.49%) | 371,682 |
11 Jul 2023 | CNY | 55.32 | 55.32 | 54.45 | 55.04 | 55.04 | +0.12 (+0.22%) | 291,973 |
10 Jul 2023 | CNY | 54.59 | 55.6 | 54.44 | 54.92 | 54.92 | +0.71 (+1.31%) | 432,985 |
7 Jul 2023 | CNY | 54.52 | 54.76 | 54.06 | 54.21 | 54.21 | -0.36 (-0.66%) | 220,406 |
6 Jul 2023 | CNY | 54.58 | 55.07 | 54.41 | 54.57 | 54.57 | -0.27 (-0.49%) | 283,255 |
5 Jul 2023 | CNY | 55.65 | 55.77 | 54.71 | 54.84 | 54.84 | -0.54 (-0.98%) | 514,295 |
4 Jul 2023 | CNY | 55.52 | 55.96 | 54.75 | 55.38 | 55.38 | -0.14 (-0.25%) | 373,700 |