Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 25.05 | 27.6 | 25.05 | 26.55 | 26.55 | +1.58 (+6.33%) | 6,569,592 |
17 Aug 2023 | CNY | 23.58 | 25.08 | 23.22 | 24.97 | 24.97 | +1.22 (+5.14%) | 2,389,941 |
16 Aug 2023 | CNY | 23.94 | 24.14 | 23.75 | 23.75 | 23.75 | -0.2 (-0.84%) | 950,979 |
15 Aug 2023 | CNY | 25.25 | 25.25 | 23.73 | 23.95 | 23.95 | -1.33 (-5.26%) | 2,310,955 |
14 Aug 2023 | CNY | 25.64 | 25.72 | 24.5 | 25.28 | 25.28 | -0.36 (-1.40%) | 1,689,196 |
11 Aug 2023 | CNY | 25.5 | 26.08 | 25.32 | 25.64 | 25.64 | -0.06 (-0.23%) | 2,069,099 |
10 Aug 2023 | CNY | 25.2 | 26.32 | 24.88 | 25.7 | 25.7 | +0.73 (+2.92%) | 3,520,971 |
9 Aug 2023 | CNY | 25 | 25.24 | 24.54 | 24.97 | 24.97 | -0.16 (-0.64%) | 1,567,608 |
8 Aug 2023 | CNY | 25.45 | 25.63 | 25.03 | 25.13 | 25.13 | -0.22 (-0.87%) | 907,785 |
7 Aug 2023 | CNY | 25.13 | 25.45 | 24.61 | 25.35 | 25.35 | +0.22 (+0.88%) | 1,366,907 |
4 Aug 2023 | CNY | 25.34 | 25.48 | 24.91 | 25.13 | 25.13 | -0.21 (-0.83%) | 1,705,587 |
3 Aug 2023 | CNY | 24.5 | 25.89 | 24.4 | 25.34 | 25.34 | +0.65 (+2.63%) | 3,049,813 |
2 Aug 2023 | CNY | 24.49 | 24.75 | 24.2 | 24.69 | 24.69 | +0.19 (+0.78%) | 874,288 |
1 Aug 2023 | CNY | 24.89 | 25 | 24.4 | 24.5 | 24.5 | -0.5 (-2%) | 1,128,418 |
31 Jul 2023 | CNY | 24.3 | 25.13 | 24.19 | 25 | 25 | +0.62 (+2.54%) | 1,849,048 |
28 Jul 2023 | CNY | 24.38 | 24.63 | 23.96 | 24.38 | 24.38 | -0.03 (-0.12%) | 1,310,236 |
27 Jul 2023 | CNY | 25 | 25.14 | 24.39 | 24.41 | 24.41 | -0.71 (-2.83%) | 1,719,052 |
26 Jul 2023 | CNY | 25.26 | 25.6 | 24.96 | 25.12 | 25.12 | -0.18 (-0.71%) | 1,771,833 |
25 Jul 2023 | CNY | 25.17 | 25.43 | 24.91 | 25.3 | 25.3 | +0.31 (+1.24%) | 2,029,727 |
24 Jul 2023 | CNY | 25 | 25.29 | 24.71 | 24.99 | 24.99 | 0.0 (0.0%) | 960,779 |
21 Jul 2023 | CNY | 25.95 | 25.96 | 24.95 | 24.99 | 24.99 | -0.97 (-3.74%) | 2,553,351 |
20 Jul 2023 | CNY | 26.58 | 26.89 | 25.94 | 25.96 | 25.96 | -0.79 (-2.95%) | 2,765,853 |
19 Jul 2023 | CNY | 26.5 | 26.79 | 26.11 | 26.75 | 26.75 | +0.17 (+0.64%) | 2,176,412 |
18 Jul 2023 | CNY | 27.02 | 27.3 | 26.43 | 26.58 | 26.58 | -0.5 (-1.85%) | 2,174,433 |
17 Jul 2023 | CNY | 27.59 | 27.93 | 27.02 | 27.08 | 27.08 | -0.37 (-1.35%) | 2,779,933 |
14 Jul 2023 | CNY | 27.36 | 27.87 | 27.19 | 27.45 | 27.45 | -0.1 (-0.36%) | 3,166,908 |
13 Jul 2023 | CNY | 27.15 | 28 | 27.11 | 27.55 | 27.55 | +0.6 (+2.23%) | 4,665,025 |
12 Jul 2023 | CNY | 27.01 | 27.73 | 26.55 | 26.95 | 26.95 | -0.24 (-0.88%) | 3,849,095 |
11 Jul 2023 | CNY | 26.82 | 27.48 | 26.42 | 27.19 | 27.19 | +0.42 (+1.57%) | 3,503,114 |
10 Jul 2023 | CNY | 26.49 | 27.52 | 26.4 | 26.77 | 26.77 | +0.24 (+0.90%) | 5,146,397 |