Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 15.56 | 15.62 | 15.23 | 15.59 | 15.59 | +0.27 (+1.76%) | 1,027,400 |
9 Aug 2023 | CNY | 15.76 | 15.76 | 15.26 | 15.32 | 15.32 | -0.45 (-2.85%) | 956,300 |
8 Aug 2023 | CNY | 15.61 | 15.85 | 15.45 | 15.77 | 15.77 | +0.29 (+1.87%) | 1,089,500 |
7 Aug 2023 | CNY | 15.56 | 15.61 | 15.24 | 15.48 | 15.48 | +0.01 (+0.06%) | 1,032,898 |
4 Aug 2023 | CNY | 15.96 | 15.96 | 15.43 | 15.47 | 15.47 | -0.45 (-2.83%) | 1,479,000 |
3 Aug 2023 | CNY | 15.98 | 16 | 15.67 | 15.92 | 15.92 | -0.01 (-0.06%) | 823,100 |
2 Aug 2023 | CNY | 16.11 | 16.11 | 15.8 | 15.93 | 15.93 | -0.16 (-0.99%) | 1,033,674 |
1 Aug 2023 | CNY | 16.07 | 16.19 | 15.96 | 16.09 | 16.09 | +0.04 (+0.25%) | 921,700 |
31 Jul 2023 | CNY | 15.98 | 16.13 | 15.81 | 16.05 | 16.05 | +0.09 (+0.56%) | 993,519 |
28 Jul 2023 | CNY | 15.93 | 16.03 | 15.75 | 15.96 | 15.96 | +0.11 (+0.69%) | 766,952 |
27 Jul 2023 | CNY | 16.09 | 16.09 | 15.74 | 15.85 | 15.85 | -0.14 (-0.88%) | 1,060,300 |
26 Jul 2023 | CNY | 15.59 | 16.12 | 15.59 | 15.99 | 15.99 | +0.28 (+1.78%) | 1,636,000 |
25 Jul 2023 | CNY | 15.64 | 15.77 | 15.52 | 15.71 | 15.71 | +0.08 (+0.51%) | 969,000 |
24 Jul 2023 | CNY | 15.36 | 15.76 | 15.32 | 15.63 | 15.63 | +0.16 (+1.03%) | 1,254,200 |
21 Jul 2023 | CNY | 15.52 | 15.6 | 15.36 | 15.47 | 15.47 | +0.04 (+0.26%) | 813,100 |
20 Jul 2023 | CNY | 15.67 | 15.67 | 15.41 | 15.43 | 15.43 | -0.11 (-0.71%) | 784,400 |
19 Jul 2023 | CNY | 15.53 | 15.71 | 15.45 | 15.54 | 15.54 | 0.0 (0.0%) | 682,959 |
18 Jul 2023 | CNY | 15.34 | 15.69 | 15.29 | 15.54 | 15.54 | +0.15 (+0.97%) | 1,132,959 |
17 Jul 2023 | CNY | 15.16 | 15.42 | 15.16 | 15.39 | 15.39 | +0.07 (+0.46%) | 723,174 |
14 Jul 2023 | CNY | 15.28 | 15.38 | 15.16 | 15.32 | 15.32 | +0.09 (+0.59%) | 600,974 |
13 Jul 2023 | CNY | 15.15 | 15.35 | 15.14 | 15.23 | 15.23 | +0.07 (+0.46%) | 530,800 |
12 Jul 2023 | CNY | 15.25 | 15.37 | 15.09 | 15.16 | 15.16 | -0.11 (-0.72%) | 792,074 |
11 Jul 2023 | CNY | 15.2 | 15.3 | 15.11 | 15.27 | 15.27 | +0.05 (+0.33%) | 806,600 |
10 Jul 2023 | CNY | 15.06 | 15.27 | 14.92 | 15.22 | 15.22 | +0.15 (+1.00%) | 1,083,000 |
7 Jul 2023 | CNY | 15 | 15.11 | 14.92 | 15.07 | 15.07 | +0.03 (+0.20%) | 981,300 |
6 Jul 2023 | CNY | 14.87 | 15.07 | 14.87 | 15.04 | 15.04 | +0.08 (+0.53%) | 783,900 |
5 Jul 2023 | CNY | 14.98 | 15.05 | 14.7 | 14.96 | 14.96 | -0.02 (-0.13%) | 899,300 |
4 Jul 2023 | CNY | 14.92 | 15.03 | 14.88 | 14.98 | 14.98 | +0.06 (+0.40%) | 717,274 |
3 Jul 2023 | CNY | 14.81 | 15.02 | 14.77 | 14.92 | 14.92 | +0.16 (+1.08%) | 1,143,296 |
30 Jun 2023 | CNY | 14.55 | 14.77 | 14.48 | 14.76 | 14.76 | +0.29 (+2.00%) | 713,600 |