Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 22.8 | 23.03 | 22.44 | 22.91 | 22.91 | -0.02 (-0.09%) | 1,377,593 |
16 Aug 2023 | CNY | 23.29 | 23.66 | 22.9 | 22.93 | 22.93 | -0.35 (-1.50%) | 1,314,947 |
15 Aug 2023 | CNY | 23.29 | 23.34 | 22.93 | 23.28 | 23.28 | -0.07 (-0.30%) | 1,103,846 |
14 Aug 2023 | CNY | 23.02 | 23.37 | 22.97 | 23.35 | 23.35 | +0.16 (+0.69%) | 1,089,549 |
11 Aug 2023 | CNY | 23.32 | 23.81 | 23.18 | 23.19 | 23.19 | -0.08 (-0.34%) | 1,823,364 |
10 Aug 2023 | CNY | 23.3 | 23.37 | 23.19 | 23.27 | 23.27 | -0.03 (-0.13%) | 539,228 |
9 Aug 2023 | CNY | 23.06 | 23.49 | 22.99 | 23.3 | 23.3 | +0.2 (+0.87%) | 976,981 |
8 Aug 2023 | CNY | 22.99 | 23.17 | 22.8 | 23.1 | 23.1 | +0.06 (+0.26%) | 1,013,658 |
7 Aug 2023 | CNY | 24.15 | 24.15 | 23 | 23.04 | 23.04 | -1.17 (-4.83%) | 3,510,674 |
4 Aug 2023 | CNY | 24.38 | 24.42 | 24.13 | 24.21 | 24.21 | -0.04 (-0.16%) | 1,238,324 |
3 Aug 2023 | CNY | 24.08 | 24.34 | 24.03 | 24.25 | 24.25 | +0.19 (+0.79%) | 976,842 |
2 Aug 2023 | CNY | 24.41 | 24.55 | 24.06 | 24.06 | 24.06 | -0.51 (-2.08%) | 1,356,633 |
1 Aug 2023 | CNY | 24.59 | 24.68 | 24.3 | 24.57 | 24.57 | +0.01 (+0.04%) | 1,389,757 |
31 Jul 2023 | CNY | 24.87 | 25.05 | 24.5 | 24.56 | 24.56 | -0.18 (-0.73%) | 1,511,333 |
28 Jul 2023 | CNY | 24.47 | 24.84 | 24.36 | 24.74 | 24.74 | +0.31 (+1.27%) | 1,457,129 |
27 Jul 2023 | CNY | 24.68 | 24.83 | 24.33 | 24.43 | 24.43 | -0.26 (-1.05%) | 872,569 |
26 Jul 2023 | CNY | 24.49 | 24.84 | 24.43 | 24.69 | 24.69 | +0.15 (+0.61%) | 1,174,054 |
25 Jul 2023 | CNY | 24.52 | 24.63 | 24.23 | 24.54 | 24.54 | +0.15 (+0.62%) | 1,037,586 |
24 Jul 2023 | CNY | 24.05 | 24.67 | 23.91 | 24.39 | 24.39 | +0.34 (+1.41%) | 1,359,973 |
21 Jul 2023 | CNY | 23.8 | 24.46 | 23.67 | 24.05 | 24.05 | +0.4 (+1.69%) | 1,353,938 |
20 Jul 2023 | CNY | 24.06 | 24.32 | 23.64 | 23.65 | 23.65 | -0.33 (-1.38%) | 1,349,092 |
19 Jul 2023 | CNY | 23.99 | 24.17 | 23.87 | 23.98 | 23.98 | -0.01 (-0.04%) | 730,487 |
18 Jul 2023 | CNY | 24.04 | 24.08 | 23.75 | 23.99 | 23.99 | +0.01 (+0.04%) | 1,116,776 |
17 Jul 2023 | CNY | 24.38 | 24.58 | 23.85 | 23.98 | 23.98 | -0.44 (-1.80%) | 1,224,048 |
14 Jul 2023 | CNY | 24.78 | 24.78 | 24.4 | 24.42 | 24.42 | -0.23 (-0.93%) | 1,023,758 |
13 Jul 2023 | CNY | 24.39 | 24.95 | 24.25 | 24.65 | 24.65 | +0.31 (+1.27%) | 1,764,940 |
12 Jul 2023 | CNY | 24.68 | 24.98 | 24.3 | 24.34 | 24.34 | -0.28 (-1.14%) | 1,753,404 |
11 Jul 2023 | CNY | 24.04 | 24.66 | 24.04 | 24.62 | 24.62 | +0.43 (+1.78%) | 1,410,822 |
10 Jul 2023 | CNY | 24.03 | 24.5 | 24.03 | 24.19 | 24.19 | +0.16 (+0.67%) | 1,142,966 |
7 Jul 2023 | CNY | 24.05 | 24.36 | 23.81 | 24.03 | 24.03 | -0.04 (-0.17%) | 903,007 |