Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 13.83 | 13.86 | 13.59 | 13.6 | 13.6 | -0.25 (-1.81%) | 2,737,054 |
17 Aug 2023 | CNY | 13.92 | 13.97 | 13.71 | 13.85 | 13.85 | -0.14 (-1.00%) | 2,414,670 |
16 Aug 2023 | CNY | 14.2 | 14.32 | 13.96 | 13.99 | 13.99 | -0.3 (-2.10%) | 2,185,100 |
15 Aug 2023 | CNY | 14.38 | 14.46 | 14.11 | 14.29 | 14.29 | -0.02 (-0.14%) | 2,265,300 |
14 Aug 2023 | CNY | 14.56 | 14.74 | 14.23 | 14.31 | 14.31 | -0.26 (-1.78%) | 1,958,079 |
11 Aug 2023 | CNY | 14.93 | 14.97 | 14.57 | 14.57 | 14.57 | -0.37 (-2.48%) | 1,937,700 |
10 Aug 2023 | CNY | 14.97 | 15.02 | 14.86 | 14.94 | 14.94 | +0.03 (+0.20%) | 1,223,273 |
9 Aug 2023 | CNY | 15.02 | 15.04 | 14.86 | 14.91 | 14.91 | -0.11 (-0.73%) | 1,526,300 |
8 Aug 2023 | CNY | 14.93 | 15.1 | 14.73 | 15.02 | 15.02 | +0.1 (+0.67%) | 3,230,900 |
7 Aug 2023 | CNY | 15.04 | 15.04 | 14.85 | 14.92 | 14.92 | -0.07 (-0.47%) | 2,290,758 |
4 Aug 2023 | CNY | 15.14 | 15.24 | 14.93 | 14.99 | 14.99 | -0.22 (-1.45%) | 2,960,300 |
3 Aug 2023 | CNY | 15.03 | 15.23 | 14.85 | 15.21 | 15.21 | +0.1 (+0.66%) | 3,690,715 |
2 Aug 2023 | CNY | 15.71 | 15.77 | 14.89 | 15.11 | 15.11 | -0.09 (-0.59%) | 4,939,647 |
1 Aug 2023 | CNY | 14.8 | 15.23 | 14.73 | 15.2 | 15.2 | +0.42 (+2.84%) | 3,706,554 |
31 Jul 2023 | CNY | 14.63 | 14.93 | 14.53 | 14.78 | 14.78 | +0.15 (+1.03%) | 4,336,327 |
28 Jul 2023 | CNY | 14.4 | 14.77 | 14.39 | 14.63 | 14.63 | +0.08 (+0.55%) | 2,733,100 |
27 Jul 2023 | CNY | 14.45 | 14.67 | 14.3 | 14.55 | 14.55 | +0.18 (+1.25%) | 2,786,562 |
26 Jul 2023 | CNY | 14.44 | 14.51 | 14.28 | 14.37 | 14.37 | -0.07 (-0.48%) | 2,069,762 |
25 Jul 2023 | CNY | 13.89 | 14.58 | 13.89 | 14.44 | 14.44 | +0.59 (+4.26%) | 5,182,491 |
24 Jul 2023 | CNY | 14.25 | 14.25 | 13.77 | 13.85 | 13.85 | -0.38 (-2.67%) | 4,238,700 |
21 Jul 2023 | CNY | 14.1 | 14.34 | 13.95 | 14.23 | 14.23 | -0.02 (-0.14%) | 3,951,444 |
20 Jul 2023 | CNY | 14.87 | 14.88 | 13.89 | 14.25 | 14.25 | -0.88 (-5.82%) | 9,953,164 |
19 Jul 2023 | CNY | 15.35 | 15.38 | 15 | 15.13 | 15.13 | -0.25 (-1.63%) | 4,090,551 |
18 Jul 2023 | CNY | 15.45 | 15.48 | 15.13 | 15.38 | 15.38 | 0.0 (0.0%) | 2,119,974 |
17 Jul 2023 | CNY | 15.42 | 15.59 | 15.11 | 15.38 | 15.38 | -0.26 (-1.66%) | 3,018,900 |
14 Jul 2023 | CNY | 15.75 | 15.83 | 15.64 | 15.64 | 15.64 | -0.11 (-0.70%) | 1,495,300 |
13 Jul 2023 | CNY | 15.69 | 15.88 | 15.54 | 15.75 | 15.75 | +0.11 (+0.70%) | 1,648,427 |
12 Jul 2023 | CNY | 15.66 | 15.86 | 15.62 | 15.64 | 15.64 | -0.13 (-0.82%) | 1,732,362 |
11 Jul 2023 | CNY | 15.82 | 15.89 | 15.62 | 15.77 | 15.77 | -0.04 (-0.25%) | 2,198,962 |
10 Jul 2023 | CNY | 15.57 | 15.92 | 15.56 | 15.81 | 15.81 | +0.22 (+1.41%) | 2,945,527 |