Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 18.62 | 19.87 | 18.22 | 19.66 | 19.66 | +0.87 (+4.63%) | 11,648,341 |
16 Aug 2023 | CNY | 18.96 | 18.98 | 18.55 | 18.79 | 18.79 | -0.17 (-0.90%) | 6,339,491 |
15 Aug 2023 | CNY | 18.29 | 18.99 | 18.15 | 18.96 | 18.96 | +0.66 (+3.61%) | 10,158,870 |
14 Aug 2023 | CNY | 17.61 | 18.48 | 17.5 | 18.3 | 18.3 | +0.64 (+3.62%) | 5,184,778 |
11 Aug 2023 | CNY | 18 | 18.03 | 17.65 | 17.66 | 17.66 | -0.47 (-2.59%) | 2,815,551 |
10 Aug 2023 | CNY | 18.06 | 18.16 | 17.89 | 18.13 | 18.13 | +0.11 (+0.61%) | 4,075,652 |
9 Aug 2023 | CNY | 17.73 | 18.03 | 17.67 | 18.02 | 18.02 | +0.29 (+1.64%) | 4,254,897 |
8 Aug 2023 | CNY | 17.61 | 17.73 | 17.46 | 17.73 | 17.73 | +0.15 (+0.85%) | 2,344,311 |
7 Aug 2023 | CNY | 17.57 | 17.66 | 17.36 | 17.58 | 17.58 | +0.01 (+0.06%) | 2,032,798 |
4 Aug 2023 | CNY | 17.68 | 17.82 | 17.55 | 17.57 | 17.57 | -0.11 (-0.62%) | 2,415,633 |
3 Aug 2023 | CNY | 17.65 | 17.8 | 17.62 | 17.68 | 17.68 | -0.14 (-0.79%) | 1,671,218 |
2 Aug 2023 | CNY | 17.8 | 17.95 | 17.7 | 17.82 | 17.82 | +0.04 (+0.22%) | 1,879,829 |
1 Aug 2023 | CNY | 18.04 | 18.05 | 17.72 | 17.78 | 17.78 | -0.26 (-1.44%) | 2,664,454 |
31 Jul 2023 | CNY | 17.88 | 18.1 | 17.81 | 18.04 | 18.04 | +0.16 (+0.89%) | 2,905,750 |
28 Jul 2023 | CNY | 17.75 | 17.92 | 17.44 | 17.88 | 17.88 | +0.11 (+0.62%) | 2,802,495 |
27 Jul 2023 | CNY | 18 | 18.09 | 17.73 | 17.77 | 17.77 | -0.23 (-1.28%) | 2,966,411 |
26 Jul 2023 | CNY | 18.19 | 18.26 | 17.91 | 18 | 18 | -0.19 (-1.04%) | 3,005,058 |
25 Jul 2023 | CNY | 17.95 | 18.24 | 17.92 | 18.19 | 18.19 | +0.34 (+1.90%) | 4,038,151 |
24 Jul 2023 | CNY | 18.54 | 18.55 | 17.76 | 17.85 | 17.85 | -0.89 (-4.75%) | 5,917,639 |
21 Jul 2023 | CNY | 18.58 | 19.2 | 18.55 | 18.74 | 18.74 | +0.38 (+2.07%) | 6,413,924 |
20 Jul 2023 | CNY | 18.88 | 18.92 | 18.35 | 18.36 | 18.36 | -0.57 (-3.01%) | 5,012,765 |
19 Jul 2023 | CNY | 18.77 | 18.98 | 18.56 | 18.93 | 18.93 | +0.13 (+0.69%) | 5,014,161 |
18 Jul 2023 | CNY | 18.93 | 18.98 | 18.53 | 18.8 | 18.8 | -0.2 (-1.05%) | 5,081,200 |
17 Jul 2023 | CNY | 18.9 | 19.38 | 18.53 | 19 | 19 | +0.04 (+0.21%) | 6,227,593 |
14 Jul 2023 | CNY | 19.53 | 19.55 | 18.92 | 18.96 | 18.96 | -0.67 (-3.41%) | 9,841,498 |
13 Jul 2023 | CNY | 20.15 | 20.16 | 19.48 | 19.63 | 19.63 | -0.5 (-2.48%) | 9,384,601 |
12 Jul 2023 | CNY | 19.55 | 20.26 | 19.37 | 20.13 | 20.13 | +0.39 (+1.98%) | 14,893,291 |
11 Jul 2023 | CNY | 19.62 | 19.95 | 19.31 | 19.74 | 19.74 | -0.81 (-3.94%) | 15,014,953 |
10 Jul 2023 | CNY | 20 | 20.98 | 19.37 | 20.55 | 20.55 | +1.27 (+6.59%) | 27,144,507 |
7 Jul 2023 | CNY | 17.33 | 19.28 | 17.14 | 19.28 | 19.28 | +1.75 (+9.98%) | 12,575,803 |