Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | CNY | 14.72 | 14.84 | 14.5 | 14.54 | 14.54 | -0.23 (-1.56%) | 6,006,204 |
15 Aug 2023 | CNY | 14.95 | 15.02 | 14.56 | 14.77 | 14.77 | -0.19 (-1.27%) | 7,158,808 |
14 Aug 2023 | CNY | 15 | 15.09 | 14.81 | 14.96 | 14.96 | -0.19 (-1.25%) | 6,363,606 |
11 Aug 2023 | CNY | 15.38 | 15.5 | 15.13 | 15.15 | 15.15 | -0.26 (-1.69%) | 5,888,783 |
10 Aug 2023 | CNY | 15.28 | 15.42 | 15.19 | 15.41 | 15.41 | +0.13 (+0.85%) | 4,132,907 |
9 Aug 2023 | CNY | 15.53 | 15.58 | 15.21 | 15.28 | 15.28 | -0.32 (-2.05%) | 8,925,769 |
8 Aug 2023 | CNY | 15.76 | 15.81 | 15.49 | 15.6 | 15.6 | -0.18 (-1.14%) | 7,845,554 |
7 Aug 2023 | CNY | 15.9 | 15.94 | 15.73 | 15.78 | 15.78 | -0.12 (-0.75%) | 5,923,200 |
4 Aug 2023 | CNY | 15.92 | 16.09 | 15.79 | 15.9 | 15.9 | 0.0 (0.0%) | 7,832,435 |
3 Aug 2023 | CNY | 15.98 | 16.15 | 15.84 | 15.9 | 15.9 | -0.12 (-0.75%) | 6,959,864 |
2 Aug 2023 | CNY | 15.95 | 16.18 | 15.93 | 16.02 | 16.02 | -0.02 (-0.12%) | 6,867,776 |
1 Aug 2023 | CNY | 15.99 | 16.11 | 15.88 | 16.04 | 16.04 | +0.05 (+0.31%) | 6,855,231 |
31 Jul 2023 | CNY | 15.87 | 16.21 | 15.82 | 15.99 | 15.99 | +0.18 (+1.14%) | 11,505,566 |
28 Jul 2023 | CNY | 15.54 | 16.05 | 15.47 | 15.81 | 15.81 | +0.25 (+1.61%) | 9,953,585 |
27 Jul 2023 | CNY | 15.85 | 15.97 | 15.56 | 15.56 | 15.56 | -0.34 (-2.14%) | 10,595,800 |
26 Jul 2023 | CNY | 16.19 | 16.2 | 15.81 | 15.9 | 15.9 | -0.36 (-2.21%) | 11,717,917 |
25 Jul 2023 | CNY | 16.25 | 16.39 | 15.95 | 16.26 | 16.26 | +0.02 (+0.12%) | 18,064,638 |
24 Jul 2023 | CNY | 16.2 | 16.65 | 16.15 | 16.24 | 16.24 | -0.12 (-0.73%) | 16,127,679 |
21 Jul 2023 | CNY | 15.82 | 16.6 | 15.82 | 16.36 | 16.36 | +0.48 (+3.02%) | 24,121,135 |
20 Jul 2023 | CNY | 16.38 | 16.4 | 15.81 | 15.88 | 15.88 | -0.47 (-2.87%) | 14,369,200 |
19 Jul 2023 | CNY | 16.07 | 16.45 | 16.01 | 16.35 | 16.35 | +0.21 (+1.30%) | 19,352,478 |
18 Jul 2023 | CNY | 16.04 | 16.56 | 16 | 16.14 | 16.14 | +0.09 (+0.56%) | 18,723,172 |
17 Jul 2023 | CNY | 15.8 | 16.08 | 15.72 | 16.05 | 16.05 | +0.14 (+0.88%) | 9,497,660 |
14 Jul 2023 | CNY | 15.85 | 16.18 | 15.84 | 15.91 | 15.91 | +0.07 (+0.44%) | 9,549,027 |
13 Jul 2023 | CNY | 15.68 | 15.9 | 15.61 | 15.84 | 15.84 | +0.25 (+1.60%) | 7,241,627 |
12 Jul 2023 | CNY | 15.82 | 16.02 | 15.56 | 15.59 | 15.59 | -0.29 (-1.83%) | 8,355,561 |
11 Jul 2023 | CNY | 15.31 | 16.14 | 15.29 | 15.88 | 15.88 | +0.59 (+3.86%) | 16,881,736 |
10 Jul 2023 | CNY | 15.42 | 15.42 | 15.24 | 15.29 | 15.29 | -0.1 (-0.65%) | 5,317,824 |
7 Jul 2023 | CNY | 15.57 | 15.66 | 15.28 | 15.39 | 15.39 | -0.21 (-1.35%) | 6,423,706 |
6 Jul 2023 | CNY | 15.46 | 15.8 | 15.44 | 15.6 | 15.6 | +0.08 (+0.52%) | 6,741,478 |