Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 15.36 | 15.7 | 15.28 | 15.63 | 15.63 | +0.3 (+1.96%) | 3,493,201 |
16 Aug 2023 | CNY | 15.4 | 15.63 | 15.16 | 15.33 | 15.33 | -0.12 (-0.78%) | 2,685,700 |
15 Aug 2023 | CNY | 15.76 | 15.8 | 15.41 | 15.45 | 15.45 | -0.28 (-1.78%) | 1,756,700 |
14 Aug 2023 | CNY | 15.35 | 15.77 | 15.14 | 15.73 | 15.73 | +0.14 (+0.90%) | 2,084,501 |
11 Aug 2023 | CNY | 15.98 | 15.98 | 15.52 | 15.59 | 15.59 | -0.24 (-1.52%) | 3,009,600 |
10 Aug 2023 | CNY | 15.8 | 16.06 | 15.74 | 15.83 | 15.83 | -0.03 (-0.19%) | 2,583,200 |
9 Aug 2023 | CNY | 16.18 | 16.21 | 15.66 | 15.86 | 15.86 | -0.38 (-2.34%) | 5,270,363 |
8 Aug 2023 | CNY | 16.17 | 16.42 | 16.05 | 16.24 | 16.24 | +0.08 (+0.50%) | 3,495,660 |
7 Aug 2023 | CNY | 16.31 | 16.39 | 15.91 | 16.16 | 16.16 | -0.15 (-0.92%) | 3,594,321 |
4 Aug 2023 | CNY | 16.42 | 16.5 | 16.26 | 16.31 | 16.31 | -0.07 (-0.43%) | 3,096,920 |
3 Aug 2023 | CNY | 16.25 | 16.51 | 16.1 | 16.38 | 16.38 | +0.04 (+0.24%) | 2,684,800 |
2 Aug 2023 | CNY | 16.3 | 16.53 | 16.25 | 16.34 | 16.34 | +0.03 (+0.18%) | 2,833,380 |
1 Aug 2023 | CNY | 16.37 | 16.4 | 16.15 | 16.31 | 16.31 | 0.0 (0.0%) | 2,785,281 |
31 Jul 2023 | CNY | 16.08 | 16.53 | 16.05 | 16.31 | 16.31 | +0.2 (+1.24%) | 4,086,001 |
28 Jul 2023 | CNY | 16.05 | 16.35 | 15.92 | 16.11 | 16.11 | +0.06 (+0.37%) | 3,343,701 |
27 Jul 2023 | CNY | 16.16 | 16.24 | 15.98 | 16.05 | 16.05 | -0.07 (-0.43%) | 3,639,504 |
26 Jul 2023 | CNY | 16.33 | 16.56 | 16.05 | 16.12 | 16.12 | -0.01 (-0.06%) | 6,177,964 |
25 Jul 2023 | CNY | 15.91 | 16.29 | 15.83 | 16.13 | 16.13 | +0.22 (+1.38%) | 7,188,864 |
24 Jul 2023 | CNY | 15.65 | 16.05 | 15.3 | 15.91 | 15.91 | +0.48 (+3.11%) | 5,846,663 |
21 Jul 2023 | CNY | 15.49 | 15.72 | 15.41 | 15.43 | 15.43 | -0.01 (-0.06%) | 2,024,201 |
20 Jul 2023 | CNY | 15.55 | 15.67 | 15.39 | 15.44 | 15.44 | -0.13 (-0.83%) | 1,990,100 |
19 Jul 2023 | CNY | 15.51 | 15.87 | 15.48 | 15.57 | 15.57 | +0.09 (+0.58%) | 2,522,500 |
18 Jul 2023 | CNY | 15.55 | 15.78 | 15.42 | 15.48 | 15.48 | 0.0 (0.0%) | 1,983,280 |
17 Jul 2023 | CNY | 15.56 | 15.7 | 15.35 | 15.48 | 15.48 | -0.08 (-0.51%) | 1,608,200 |
14 Jul 2023 | CNY | 15.6 | 15.84 | 15.52 | 15.56 | 15.56 | -0.04 (-0.26%) | 2,232,900 |
13 Jul 2023 | CNY | 15.3 | 15.78 | 15.18 | 15.6 | 15.6 | +0.45 (+2.97%) | 3,588,403 |
12 Jul 2023 | CNY | 15.33 | 15.59 | 15.1 | 15.15 | 15.15 | -0.26 (-1.69%) | 2,799,400 |
11 Jul 2023 | CNY | 15.5 | 15.78 | 15.25 | 15.41 | 15.41 | +0.07 (+0.46%) | 2,662,200 |
10 Jul 2023 | CNY | 15.73 | 15.89 | 15.3 | 15.34 | 15.34 | -0.32 (-2.04%) | 3,275,700 |
7 Jul 2023 | CNY | 15.7 | 16 | 15.4 | 15.66 | 15.66 | -0.2 (-1.26%) | 4,150,800 |