Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 28.7 | 28.78 | 28.01 | 28.24 | 28.24 | -0.64 (-2.22%) | 1,528,370 |
11 Aug 2023 | CNY | 29.65 | 29.85 | 28.87 | 28.88 | 28.88 | -1.01 (-3.38%) | 1,377,270 |
10 Aug 2023 | CNY | 29.89 | 30.13 | 29.64 | 29.89 | 29.89 | +0.13 (+0.44%) | 821,930 |
9 Aug 2023 | CNY | 29.62 | 29.97 | 29.36 | 29.76 | 29.76 | +0.14 (+0.47%) | 1,008,930 |
8 Aug 2023 | CNY | 30.06 | 30.17 | 29.39 | 29.62 | 29.62 | -0.38 (-1.27%) | 1,230,670 |
7 Aug 2023 | CNY | 30.37 | 30.6 | 29.89 | 30 | 30 | -0.37 (-1.22%) | 1,756,850 |
4 Aug 2023 | CNY | 30.41 | 30.96 | 30.3 | 30.37 | 30.37 | +0.07 (+0.23%) | 1,589,620 |
3 Aug 2023 | CNY | 30.28 | 30.6 | 30.16 | 30.3 | 30.3 | -0.08 (-0.26%) | 1,114,540 |
2 Aug 2023 | CNY | 30.62 | 30.86 | 30.22 | 30.38 | 30.38 | -0.19 (-0.62%) | 1,160,020 |
1 Aug 2023 | CNY | 31.2 | 31.28 | 30.55 | 30.57 | 30.57 | -0.73 (-2.33%) | 1,513,540 |
31 Jul 2023 | CNY | 30.48 | 31.76 | 30.48 | 31.3 | 31.3 | +0.81 (+2.66%) | 2,323,270 |
28 Jul 2023 | CNY | 29.99 | 30.66 | 29.74 | 30.49 | 30.49 | +0.35 (+1.16%) | 2,018,070 |
27 Jul 2023 | CNY | 30.53 | 30.98 | 30.09 | 30.14 | 30.14 | -0.49 (-1.60%) | 1,394,670 |
26 Jul 2023 | CNY | 31.06 | 31.06 | 30.34 | 30.63 | 30.63 | -0.2 (-0.65%) | 1,316,910 |
25 Jul 2023 | CNY | 31.05 | 31.54 | 30.72 | 30.83 | 30.83 | +0.05 (+0.16%) | 2,121,260 |
24 Jul 2023 | CNY | 30.87 | 31.27 | 30.41 | 30.78 | 30.78 | -0.08 (-0.26%) | 1,287,240 |
21 Jul 2023 | CNY | 30.93 | 31.44 | 30.62 | 30.86 | 30.86 | -0.36 (-1.15%) | 1,331,600 |
20 Jul 2023 | CNY | 31.2 | 31.9 | 31.15 | 31.22 | 31.22 | +0.09 (+0.29%) | 1,682,700 |
19 Jul 2023 | CNY | 31.2 | 31.53 | 30.91 | 31.13 | 31.13 | -0.27 (-0.86%) | 1,337,520 |
18 Jul 2023 | CNY | 31.54 | 31.6 | 31.26 | 31.4 | 31.4 | -0.12 (-0.38%) | 1,165,930 |
17 Jul 2023 | CNY | 32.01 | 32.33 | 31.14 | 31.52 | 31.52 | -0.64 (-1.99%) | 1,997,960 |
14 Jul 2023 | CNY | 32.9 | 32.9 | 32.11 | 32.16 | 32.16 | -0.87 (-2.63%) | 2,146,280 |
13 Jul 2023 | CNY | 32.94 | 33.33 | 32.71 | 33.03 | 33.03 | +0.27 (+0.82%) | 1,760,580 |
12 Jul 2023 | CNY | 33.45 | 33.66 | 32.64 | 32.76 | 32.76 | -0.77 (-2.30%) | 2,588,120 |
11 Jul 2023 | CNY | 33.12 | 33.68 | 32.71 | 33.53 | 33.53 | +0.41 (+1.24%) | 2,828,440 |
10 Jul 2023 | CNY | 32.09 | 33.65 | 31.96 | 33.12 | 33.12 | +1.17 (+3.66%) | 3,899,150 |
7 Jul 2023 | CNY | 32.4 | 32.85 | 31.93 | 31.95 | 31.95 | -0.91 (-2.77%) | 2,184,560 |
6 Jul 2023 | CNY | 33 | 33.24 | 32.5 | 32.86 | 32.86 | -0.39 (-1.17%) | 3,161,550 |
5 Jul 2023 | CNY | 33.04 | 33.31 | 32.68 | 33.25 | 33.25 | +0.15 (+0.45%) | 4,907,800 |
4 Jul 2023 | CNY | 31.97 | 33.37 | 31.97 | 33.1 | 33.1 | +1.06 (+3.31%) | 6,429,710 |