Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 21.51 | 21.55 | 20.53 | 20.54 | 20.54 | -0.86 (-4.02%) | 3,048,458 |
15 Aug 2023 | CNY | 22.44 | 22.7 | 21.4 | 21.4 | 21.4 | -1.25 (-5.52%) | 2,307,626 |
14 Aug 2023 | CNY | 22.3 | 22.75 | 21.83 | 22.65 | 22.65 | +0.24 (+1.07%) | 1,430,018 |
11 Aug 2023 | CNY | 22.8 | 23.1 | 22.41 | 22.41 | 22.41 | -0.19 (-0.84%) | 1,413,831 |
10 Aug 2023 | CNY | 22.73 | 22.91 | 22.51 | 22.6 | 22.6 | -0.01 (-0.04%) | 975,877 |
9 Aug 2023 | CNY | 22.66 | 22.91 | 22.59 | 22.61 | 22.61 | -0.2 (-0.88%) | 1,111,038 |
8 Aug 2023 | CNY | 23.34 | 23.4 | 22.36 | 22.81 | 22.81 | -0.54 (-2.31%) | 2,679,757 |
7 Aug 2023 | CNY | 23.56 | 24.18 | 23.13 | 23.35 | 23.35 | -0.21 (-0.89%) | 2,838,984 |
4 Aug 2023 | CNY | 23.24 | 23.87 | 23.07 | 23.56 | 23.56 | +0.55 (+2.39%) | 3,389,866 |
3 Aug 2023 | CNY | 23.15 | 23.39 | 22.84 | 23.01 | 23.01 | -0.26 (-1.12%) | 1,286,708 |
2 Aug 2023 | CNY | 23.39 | 23.39 | 23.08 | 23.27 | 23.27 | -0.04 (-0.17%) | 1,064,144 |
1 Aug 2023 | CNY | 23.46 | 23.55 | 23.03 | 23.31 | 23.31 | -0.14 (-0.60%) | 1,655,993 |
31 Jul 2023 | CNY | 23.26 | 23.78 | 23.11 | 23.45 | 23.45 | +0.41 (+1.78%) | 2,322,256 |
28 Jul 2023 | CNY | 23.2 | 23.39 | 22.83 | 23.04 | 23.04 | -0.21 (-0.90%) | 2,343,530 |
27 Jul 2023 | CNY | 23.59 | 23.79 | 23.2 | 23.25 | 23.25 | -0.15 (-0.64%) | 1,612,218 |
26 Jul 2023 | CNY | 23.82 | 23.9 | 23.22 | 23.4 | 23.4 | -0.42 (-1.76%) | 2,588,507 |
25 Jul 2023 | CNY | 23.1 | 24.58 | 22.81 | 23.82 | 23.82 | +1.24 (+5.49%) | 8,125,156 |
24 Jul 2023 | CNY | 22.28 | 22.61 | 22.05 | 22.58 | 22.58 | +0.26 (+1.16%) | 1,552,889 |
21 Jul 2023 | CNY | 22.41 | 22.52 | 22.05 | 22.32 | 22.32 | -0.08 (-0.36%) | 1,480,110 |
20 Jul 2023 | CNY | 22.96 | 22.97 | 22.4 | 22.4 | 22.4 | -0.43 (-1.88%) | 2,229,609 |
19 Jul 2023 | CNY | 23.11 | 23.15 | 22.42 | 22.83 | 22.83 | -0.33 (-1.42%) | 2,448,762 |
18 Jul 2023 | CNY | 23.63 | 23.63 | 23.01 | 23.16 | 23.16 | -0.24 (-1.03%) | 2,571,272 |
17 Jul 2023 | CNY | 24 | 24.07 | 22.97 | 23.4 | 23.4 | -0.65 (-2.70%) | 4,658,606 |
14 Jul 2023 | CNY | 23.7 | 24.57 | 23.47 | 24.05 | 24.05 | +0.11 (+0.46%) | 4,984,107 |
13 Jul 2023 | CNY | 24.52 | 24.52 | 23.75 | 23.94 | 23.94 | 0.0 (0.0%) | 3,959,669 |
12 Jul 2023 | CNY | 24.44 | 24.44 | 23.75 | 23.94 | 23.94 | -0.62 (-2.52%) | 5,562,318 |
11 Jul 2023 | CNY | 23.25 | 24.68 | 23.2 | 24.56 | 24.56 | +1.65 (+7.20%) | 6,190,961 |
10 Jul 2023 | CNY | 23.13 | 23.6 | 22.8 | 22.91 | 22.91 | -0.14 (-0.61%) | 3,399,005 |
7 Jul 2023 | CNY | 23.25 | 23.95 | 22.98 | 23.05 | 23.05 | -0.2 (-0.86%) | 5,506,573 |
6 Jul 2023 | CNY | 23.24 | 23.67 | 22.93 | 23.25 | 23.25 | +0.01 (+0.04%) | 3,283,492 |