Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
3 Jul 2023 | CNY | 17.4 | 18.3 | 17.14 | 18.08 | 18.08 | +1.23 (+7.30%) | 38,116,250 |
30 Jun 2023 | CNY | 16.71 | 17.13 | 16.5 | 16.85 | 16.85 | +0.16 (+0.96%) | 9,876,640 |
29 Jun 2023 | CNY | 16.49 | 16.85 | 16.45 | 16.69 | 16.69 | +0.07 (+0.42%) | 9,686,620 |
28 Jun 2023 | CNY | 16.21 | 16.84 | 16.06 | 16.62 | 16.62 | +0.45 (+2.78%) | 13,594,800 |
27 Jun 2023 | CNY | 15.97 | 16.18 | 15.78 | 16.17 | 16.17 | +0.14 (+0.87%) | 8,071,630 |
26 Jun 2023 | CNY | 16.25 | 16.55 | 15.93 | 16.03 | 16.03 | -0.3 (-1.84%) | 14,103,170 |
21 Jun 2023 | CNY | 16.35 | 16.82 | 16.25 | 16.33 | 16.33 | -0.01 (-0.06%) | 12,822,190 |
20 Jun 2023 | CNY | 16.36 | 16.55 | 16.12 | 16.34 | 16.34 | -0.07 (-0.43%) | 6,923,610 |
19 Jun 2023 | CNY | 16.34 | 16.6 | 16.03 | 16.41 | 16.41 | +0.08 (+0.49%) | 12,065,050 |
16 Jun 2023 | CNY | 16.44 | 16.64 | 16.22 | 16.33 | 16.33 | -0.16 (-0.97%) | 12,023,380 |
15 Jun 2023 | CNY | 16.16 | 16.87 | 16.05 | 16.49 | 16.49 | +0.34 (+2.11%) | 19,158,500 |
14 Jun 2023 | CNY | 16.04 | 16.28 | 15.9 | 16.15 | 16.15 | +0.16 (+1.00%) | 12,037,870 |
13 Jun 2023 | CNY | 15.96 | 16.14 | 15.79 | 15.99 | 15.99 | +0.04 (+0.25%) | 11,813,670 |
12 Jun 2023 | CNY | 15.61 | 16.08 | 15.39 | 15.95 | 15.95 | +0.32 (+2.05%) | 16,358,810 |
9 Jun 2023 | CNY | 14.84 | 15.7 | 14.83 | 15.63 | 15.63 | +0.87 (+5.89%) | 25,386,000 |
8 Jun 2023 | CNY | 14.57 | 14.93 | 14.43 | 14.76 | 14.76 | +0.19 (+1.30%) | 5,869,420 |
7 Jun 2023 | CNY | 14.9 | 14.94 | 14.46 | 14.57 | 14.57 | -0.33 (-2.21%) | 8,501,010 |
6 Jun 2023 | CNY | 15.07 | 15.34 | 14.84 | 14.9 | 14.9 | -0.18 (-1.19%) | 10,600,150 |
5 Jun 2023 | CNY | 14.98 | 15.18 | 14.91 | 15.08 | 15.08 | +0.19 (+1.28%) | 8,901,740 |
2 Jun 2023 | CNY | 14.8 | 14.98 | 14.7 | 14.89 | 14.89 | +0.29 (+1.99%) | 7,948,190 |
1 Jun 2023 | CNY | 14.44 | 14.82 | 14.43 | 14.6 | 14.6 | +0.13 (+0.90%) | 10,468,290 |