Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | CNY | 18.06 | 18.28 | 17.96 | 18.13 | 18.13 | +0.07 (+0.39%) | 10,527,693 |
1 Aug 2023 | CNY | 18.38 | 18.39 | 18.02 | 18.06 | 18.06 | -0.29 (-1.58%) | 15,076,589 |
31 Jul 2023 | CNY | 18.19 | 18.53 | 18.19 | 18.35 | 18.35 | +0.11 (+0.60%) | 13,329,658 |
28 Jul 2023 | CNY | 18.06 | 18.39 | 17.81 | 18.24 | 18.24 | 0.0 (0.0%) | 15,787,821 |
27 Jul 2023 | CNY | 18.8 | 19.07 | 18.2 | 18.24 | 18.24 | -0.83 (-4.35%) | 28,688,255 |
26 Jul 2023 | CNY | 19.19 | 19.59 | 19.02 | 19.07 | 19.07 | -0.2 (-1.04%) | 17,398,522 |
25 Jul 2023 | CNY | 18.95 | 19.57 | 18.95 | 19.27 | 19.27 | +0.41 (+2.17%) | 22,789,741 |
24 Jul 2023 | CNY | 18.81 | 19.11 | 18.6 | 18.86 | 18.86 | -0.05 (-0.26%) | 10,932,465 |
21 Jul 2023 | CNY | 18.75 | 19.14 | 18.6 | 18.91 | 18.91 | +0.06 (+0.32%) | 14,273,188 |
20 Jul 2023 | CNY | 19.4 | 19.56 | 18.85 | 18.85 | 18.85 | -0.54 (-2.78%) | 22,462,540 |
19 Jul 2023 | CNY | 20.07 | 20.11 | 19.31 | 19.39 | 19.39 | -0.56 (-2.81%) | 28,111,832 |
18 Jul 2023 | CNY | 19.56 | 20.07 | 19.38 | 19.95 | 19.95 | +0.18 (+0.91%) | 36,135,561 |
17 Jul 2023 | CNY | 19.12 | 19.93 | 18.96 | 19.77 | 19.77 | +0.85 (+4.49%) | 53,818,717 |
14 Jul 2023 | CNY | 19.2 | 19.28 | 18.82 | 18.92 | 18.92 | -0.48 (-2.47%) | 36,208,288 |
13 Jul 2023 | CNY | 18.8 | 19.95 | 18.75 | 19.4 | 19.4 | +0.76 (+4.08%) | 48,305,157 |
12 Jul 2023 | CNY | 18.91 | 19.19 | 18.48 | 18.64 | 18.64 | -0.26 (-1.38%) | 31,640,628 |
11 Jul 2023 | CNY | 19.27 | 19.35 | 18.56 | 18.9 | 18.9 | -0.36 (-1.87%) | 30,611,771 |
10 Jul 2023 | CNY | 19.2 | 19.74 | 19.08 | 19.26 | 19.26 | +0.12 (+0.63%) | 33,878,956 |
7 Jul 2023 | CNY | 19.53 | 19.7 | 19.13 | 19.14 | 19.14 | -0.56 (-2.84%) | 28,609,675 |
6 Jul 2023 | CNY | 20.14 | 20.23 | 19.5 | 19.7 | 19.7 | -0.3 (-1.50%) | 31,959,536 |
5 Jul 2023 | CNY | 20.66 | 20.66 | 19.94 | 20 | 20 | -0.75 (-3.61%) | 39,107,752 |
4 Jul 2023 | CNY | 21.08 | 21.35 | 20.55 | 20.75 | 20.75 | -0.25 (-1.19%) | 55,543,083 |
3 Jul 2023 | CNY | 21.71 | 22.51 | 20.85 | 21 | 21 | +0.54 (+2.64%) | 96,440,798 |
30 Jun 2023 | CNY | 20.7 | 20.74 | 19.96 | 20.46 | 20.46 | -0.31 (-1.49%) | 54,151,532 |
29 Jun 2023 | CNY | 19.6 | 21.5 | 19.35 | 20.77 | 20.77 | +1.09 (+5.54%) | 73,889,956 |
28 Jun 2023 | CNY | 18.8 | 19.8 | 18.7 | 19.68 | 19.68 | +0.77 (+4.07%) | 61,478,801 |
27 Jun 2023 | CNY | 18.49 | 19.11 | 18.25 | 18.91 | 18.91 | +0.41 (+2.22%) | 30,736,296 |
26 Jun 2023 | CNY | 18.99 | 19.18 | 17.99 | 18.5 | 18.5 | -0.59 (-3.09%) | 39,153,304 |
21 Jun 2023 | CNY | 18.69 | 19.66 | 18.56 | 19.09 | 19.09 | +0.36 (+1.92%) | 49,929,064 |
20 Jun 2023 | CNY | 18.71 | 19.15 | 18.6 | 18.73 | 18.73 | +0.07 (+0.38%) | 32,286,757 |