Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 16.03 | 16.37 | 15.96 | 16.24 | 16.24 | +0.18 (+1.12%) | 20,715,960 |
13 Jul 2023 | CNY | 16.12 | 16.22 | 15.92 | 16.06 | 16.06 | -0.03 (-0.19%) | 18,751,290 |
12 Jul 2023 | CNY | 15.86 | 16.3 | 15.81 | 16.09 | 16.09 | +0.23 (+1.45%) | 25,137,400 |
11 Jul 2023 | CNY | 15.73 | 15.88 | 15.68 | 15.86 | 15.86 | +0.15 (+0.95%) | 11,507,630 |
10 Jul 2023 | CNY | 15.7 | 16.08 | 15.63 | 15.71 | 15.71 | -0.02 (-0.13%) | 15,122,460 |
7 Jul 2023 | CNY | 15.43 | 15.91 | 15.35 | 15.73 | 15.73 | +0.28 (+1.81%) | 24,188,830 |
6 Jul 2023 | CNY | 15.48 | 15.55 | 15.33 | 15.45 | 15.45 | -0.07 (-0.45%) | 7,629,100 |
5 Jul 2023 | CNY | 15.4 | 15.62 | 15.35 | 15.52 | 15.52 | +0.1 (+0.65%) | 9,583,790 |
4 Jul 2023 | CNY | 15.48 | 15.48 | 15.32 | 15.42 | 15.42 | -0.08 (-0.52%) | 7,230,660 |
3 Jul 2023 | CNY | 15.35 | 15.58 | 15.27 | 15.5 | 15.5 | +0.15 (+0.98%) | 9,967,210 |
30 Jun 2023 | CNY | 15.16 | 15.45 | 15.1 | 15.35 | 15.35 | +0.23 (+1.52%) | 11,145,060 |
29 Jun 2023 | CNY | 15.04 | 15.2 | 15 | 15.12 | 15.12 | +0.04 (+0.27%) | 6,669,890 |
28 Jun 2023 | CNY | 15.17 | 15.2 | 14.9 | 15.08 | 15.08 | -0.07 (-0.46%) | 7,200,260 |
27 Jun 2023 | CNY | 15.05 | 15.23 | 14.99 | 15.15 | 15.15 | +0.17 (+1.13%) | 7,790,260 |
26 Jun 2023 | CNY | 15.19 | 15.23 | 14.97 | 14.98 | 14.98 | -0.21 (-1.38%) | 9,490,070 |
21 Jun 2023 | CNY | 15.38 | 15.44 | 15.12 | 15.19 | 15.19 | -0.2 (-1.30%) | 10,863,300 |
20 Jun 2023 | CNY | 15.29 | 15.5 | 15.22 | 15.39 | 15.39 | +0.09 (+0.59%) | 10,203,030 |
19 Jun 2023 | CNY | 15.49 | 15.73 | 15.24 | 15.3 | 15.3 | -0.19 (-1.23%) | 14,892,890 |
16 Jun 2023 | CNY | 15.45 | 15.65 | 15.36 | 15.49 | 15.49 | +0.12 (+0.78%) | 10,971,220 |
15 Jun 2023 | CNY | 15.37 | 15.43 | 15.18 | 15.37 | 15.37 | -0.05 (-0.32%) | 9,530,110 |
14 Jun 2023 | CNY | 15.19 | 15.45 | 15.1 | 15.42 | 15.42 | +0.26 (+1.72%) | 12,670,520 |
13 Jun 2023 | CNY | 15.21 | 15.29 | 15.07 | 15.16 | 15.16 | -0.06 (-0.39%) | 9,701,350 |
12 Jun 2023 | CNY | 15.35 | 15.52 | 15.18 | 15.22 | 15.22 | +0.04 (+0.26%) | 11,838,690 |
9 Jun 2023 | CNY | 15.25 | 15.34 | 15.1 | 15.18 | 15.18 | +0.04 (+0.26%) | 13,676,840 |
8 Jun 2023 | CNY | 14.81 | 15.36 | 14.68 | 15.14 | 15.14 | +0.36 (+2.44%) | 22,280,200 |
7 Jun 2023 | CNY | 14.48 | 14.89 | 14.48 | 14.78 | 14.78 | +0.3 (+2.07%) | 11,082,560 |
6 Jun 2023 | CNY | 14.81 | 14.82 | 14.45 | 14.48 | 14.48 | -0.31 (-2.10%) | 9,706,900 |
5 Jun 2023 | CNY | 14.9 | 14.93 | 14.68 | 14.79 | 14.79 | -0.12 (-0.80%) | 6,724,100 |
2 Jun 2023 | CNY | 14.73 | 14.96 | 14.73 | 14.91 | 14.91 | +0.07 (+0.47%) | 9,175,400 |
1 Jun 2023 | CNY | 14.6 | 14.86 | 14.53 | 14.84 | 14.84 | +0.18 (+1.23%) | 9,312,610 |