Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 22.45 | 22.79 | 22.22 | 22.54 | 22.54 | +0.09 (+0.40%) | 1,927,822 |
8 Aug 2023 | CNY | 22.92 | 23.07 | 22.43 | 22.45 | 22.45 | -0.42 (-1.84%) | 2,252,350 |
7 Aug 2023 | CNY | 23.38 | 23.38 | 22.74 | 22.87 | 22.87 | -0.5 (-2.14%) | 2,513,757 |
4 Aug 2023 | CNY | 23.16 | 23.54 | 23.12 | 23.37 | 23.37 | +0.25 (+1.08%) | 2,212,076 |
3 Aug 2023 | CNY | 23.01 | 23.58 | 22.93 | 23.12 | 23.12 | +0.02 (+0.09%) | 2,453,027 |
2 Aug 2023 | CNY | 23.19 | 23.4 | 22.99 | 23.1 | 23.1 | -0.12 (-0.52%) | 1,717,681 |
1 Aug 2023 | CNY | 23.66 | 23.92 | 23.1 | 23.22 | 23.22 | -0.35 (-1.48%) | 2,176,536 |
31 Jul 2023 | CNY | 23.52 | 24.05 | 23.46 | 23.57 | 23.57 | +0.08 (+0.34%) | 2,517,713 |
28 Jul 2023 | CNY | 23.1 | 23.78 | 22.91 | 23.49 | 23.49 | +0.24 (+1.03%) | 2,580,842 |
27 Jul 2023 | CNY | 23.61 | 23.89 | 23.1 | 23.25 | 23.25 | -0.37 (-1.57%) | 1,918,460 |
26 Jul 2023 | CNY | 24.19 | 24.2 | 23.57 | 23.62 | 23.62 | -0.54 (-2.24%) | 2,647,766 |
25 Jul 2023 | CNY | 23.8 | 24.46 | 23.61 | 24.16 | 24.16 | +0.66 (+2.81%) | 2,734,582 |
24 Jul 2023 | CNY | 23.91 | 23.97 | 23.45 | 23.5 | 23.5 | -0.48 (-2.00%) | 1,448,380 |
21 Jul 2023 | CNY | 24.3 | 24.47 | 23.88 | 23.98 | 23.98 | -0.36 (-1.48%) | 1,970,156 |
20 Jul 2023 | CNY | 24.88 | 25.09 | 24.28 | 24.34 | 24.34 | -0.45 (-1.82%) | 1,829,441 |
19 Jul 2023 | CNY | 25.24 | 25.35 | 24.66 | 24.79 | 24.79 | -0.47 (-1.86%) | 2,261,207 |
18 Jul 2023 | CNY | 25.9 | 25.9 | 25.08 | 25.26 | 25.26 | -0.67 (-2.58%) | 3,110,678 |
17 Jul 2023 | CNY | 25.9 | 26.03 | 25.45 | 25.93 | 25.93 | -0.03 (-0.12%) | 2,188,952 |
14 Jul 2023 | CNY | 26.77 | 26.8 | 25.76 | 25.96 | 25.96 | -0.79 (-2.95%) | 3,655,170 |
13 Jul 2023 | CNY | 26.63 | 27.2 | 26.51 | 26.75 | 26.75 | +0.12 (+0.45%) | 3,318,159 |
12 Jul 2023 | CNY | 26.89 | 27.18 | 26.52 | 26.63 | 26.63 | -0.24 (-0.89%) | 3,153,064 |
11 Jul 2023 | CNY | 27.03 | 27.27 | 26.69 | 26.87 | 26.87 | -0.21 (-0.78%) | 3,274,460 |
10 Jul 2023 | CNY | 26.22 | 27.55 | 25.98 | 27.08 | 27.08 | +0.78 (+2.97%) | 4,105,373 |
7 Jul 2023 | CNY | 26.93 | 26.93 | 26.03 | 26.3 | 26.3 | -0.5 (-1.87%) | 3,170,519 |
6 Jul 2023 | CNY | 27.21 | 27.21 | 26.64 | 26.8 | 26.8 | -0.27 (-1.00%) | 2,232,570 |
5 Jul 2023 | CNY | 27.33 | 27.47 | 27 | 27.07 | 27.07 | -0.25 (-0.92%) | 2,069,017 |
4 Jul 2023 | CNY | 27.42 | 27.99 | 27.2 | 27.32 | 27.32 | -0.2 (-0.73%) | 2,342,799 |
3 Jul 2023 | CNY | 28.05 | 28.44 | 27.39 | 27.52 | 27.52 | -0.27 (-0.97%) | 3,781,448 |
30 Jun 2023 | CNY | 26.4 | 28.18 | 26.18 | 27.79 | 27.79 | +1.41 (+5.34%) | 5,765,607 |
29 Jun 2023 | CNY | 26.21 | 27.14 | 25.89 | 26.38 | 26.38 | +0.23 (+0.88%) | 4,135,972 |