Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 16.54 | 16.6 | 16.09 | 16.28 | 16.28 | -0.37 (-2.22%) | 9,753,340 |
11 Aug 2023 | CNY | 16.96 | 17.15 | 16.55 | 16.65 | 16.65 | -0.37 (-2.17%) | 8,902,420 |
10 Aug 2023 | CNY | 17.09 | 17.2 | 16.8 | 17.02 | 17.02 | -0.07 (-0.41%) | 10,890,170 |
9 Aug 2023 | CNY | 17.53 | 17.6 | 16.84 | 17.09 | 17.09 | -0.55 (-3.12%) | 14,483,670 |
8 Aug 2023 | CNY | 17.63 | 17.75 | 17.33 | 17.64 | 17.64 | +0.05 (+0.28%) | 7,598,740 |
7 Aug 2023 | CNY | 17.74 | 17.83 | 17.48 | 17.59 | 17.59 | -0.11 (-0.62%) | 5,733,470 |
4 Aug 2023 | CNY | 17.67 | 18.09 | 17.65 | 17.7 | 17.7 | +0.03 (+0.17%) | 7,137,030 |
3 Aug 2023 | CNY | 17.8 | 18.04 | 17.58 | 17.67 | 17.67 | -0.26 (-1.45%) | 8,749,470 |
2 Aug 2023 | CNY | 17.98 | 18.24 | 17.78 | 17.93 | 17.93 | +0.02 (+0.11%) | 6,542,520 |
1 Aug 2023 | CNY | 17.89 | 18.35 | 17.63 | 17.91 | 17.91 | +0.04 (+0.22%) | 9,718,350 |
31 Jul 2023 | CNY | 17.72 | 18.38 | 17.72 | 17.87 | 17.87 | +0.17 (+0.96%) | 16,397,480 |
28 Jul 2023 | CNY | 17.1 | 17.86 | 16.91 | 17.7 | 17.7 | +0.53 (+3.09%) | 11,782,420 |
27 Jul 2023 | CNY | 17.7 | 17.9 | 17.14 | 17.17 | 17.17 | -0.38 (-2.17%) | 13,487,390 |
26 Jul 2023 | CNY | 17.97 | 17.98 | 17.51 | 17.55 | 17.55 | -0.4 (-2.23%) | 6,006,770 |
25 Jul 2023 | CNY | 17.7 | 18.35 | 17.7 | 17.95 | 17.95 | +0.52 (+2.98%) | 16,428,330 |
24 Jul 2023 | CNY | 17.37 | 17.48 | 17.15 | 17.43 | 17.43 | -0.1 (-0.57%) | 9,766,080 |
21 Jul 2023 | CNY | 17.54 | 17.72 | 17.45 | 17.53 | 17.53 | 0.0 (0.0%) | 6,126,500 |
20 Jul 2023 | CNY | 17.88 | 18.06 | 17.5 | 17.53 | 17.53 | -0.35 (-1.96%) | 8,571,250 |
19 Jul 2023 | CNY | 18.02 | 18.21 | 17.68 | 17.88 | 17.88 | -0.12 (-0.67%) | 10,294,810 |
18 Jul 2023 | CNY | 17.82 | 18.18 | 17.61 | 18 | 18 | +0.09 (+0.50%) | 10,359,920 |
17 Jul 2023 | CNY | 17.83 | 17.99 | 17.46 | 17.91 | 17.91 | -0.02 (-0.11%) | 9,787,680 |
14 Jul 2023 | CNY | 17.77 | 18.13 | 17.53 | 17.93 | 17.93 | +0.15 (+0.84%) | 11,861,230 |
13 Jul 2023 | CNY | 17.8 | 17.97 | 17.65 | 17.78 | 17.78 | -0.09 (-0.50%) | 9,252,810 |
12 Jul 2023 | CNY | 18.04 | 18.49 | 17.84 | 17.87 | 17.87 | -0.2 (-1.11%) | 17,282,770 |
11 Jul 2023 | CNY | 17.55 | 18.2 | 17.4 | 18.07 | 18.07 | +0.58 (+3.32%) | 16,627,880 |
10 Jul 2023 | CNY | 17.57 | 17.89 | 17.22 | 17.49 | 17.49 | -0.16 (-0.91%) | 12,574,050 |
7 Jul 2023 | CNY | 17.39 | 17.91 | 17.35 | 17.65 | 17.65 | +0.28 (+1.61%) | 17,709,630 |
6 Jul 2023 | CNY | 17.48 | 17.73 | 17.24 | 17.37 | 17.37 | -0.2 (-1.14%) | 13,287,860 |
5 Jul 2023 | CNY | 17.86 | 17.86 | 17.51 | 17.57 | 17.57 | -0.18 (-1.01%) | 14,896,000 |
4 Jul 2023 | CNY | 18.15 | 18.15 | 17.68 | 17.75 | 17.75 | -0.33 (-1.83%) | 23,546,550 |