Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 15.35 | 15.66 | 15.3 | 15.42 | 15.42 | -0.04 (-0.26%) | 4,545,300 |
8 Aug 2023 | CNY | 15.46 | 15.7 | 15.21 | 15.46 | 15.46 | -0.17 (-1.09%) | 9,807,334 |
7 Aug 2023 | CNY | 15.2 | 15.69 | 15.06 | 15.63 | 15.63 | +0.36 (+2.36%) | 12,088,799 |
4 Aug 2023 | CNY | 15.22 | 15.46 | 15.04 | 15.27 | 15.27 | -0.14 (-0.91%) | 11,845,610 |
3 Aug 2023 | CNY | 14.95 | 15.62 | 14.9 | 15.41 | 15.41 | -0.34 (-2.16%) | 20,911,034 |
2 Aug 2023 | CNY | 17.58 | 17.82 | 15.39 | 15.75 | 15.75 | -0.9 (-5.41%) | 35,829,016 |
1 Aug 2023 | CNY | 16.37 | 16.89 | 16.28 | 16.65 | 16.65 | +0.28 (+1.71%) | 9,829,917 |
31 Jul 2023 | CNY | 17.07 | 17.16 | 16.36 | 16.37 | 16.37 | -0.69 (-4.04%) | 8,726,702 |
28 Jul 2023 | CNY | 16.94 | 17.38 | 16.63 | 17.06 | 17.06 | +0.22 (+1.31%) | 5,608,557 |
27 Jul 2023 | CNY | 16.82 | 17.12 | 16.77 | 16.84 | 16.84 | +0.09 (+0.54%) | 3,437,902 |
26 Jul 2023 | CNY | 16.75 | 16.94 | 16.59 | 16.75 | 16.75 | +0.04 (+0.24%) | 2,567,875 |
25 Jul 2023 | CNY | 16.94 | 17.14 | 16.5 | 16.71 | 16.71 | -0.24 (-1.42%) | 6,321,415 |
24 Jul 2023 | CNY | 16.67 | 17.22 | 16.64 | 16.95 | 16.95 | +0.1 (+0.59%) | 4,160,900 |
21 Jul 2023 | CNY | 16.87 | 17.06 | 16.75 | 16.85 | 16.85 | -0.09 (-0.53%) | 1,972,314 |
20 Jul 2023 | CNY | 17.04 | 17.24 | 16.91 | 16.94 | 16.94 | -0.18 (-1.05%) | 2,955,177 |
19 Jul 2023 | CNY | 17.3 | 17.41 | 17.04 | 17.12 | 17.12 | -0.23 (-1.33%) | 2,371,104 |
18 Jul 2023 | CNY | 17.15 | 17.55 | 16.97 | 17.35 | 17.35 | +0.21 (+1.23%) | 3,548,028 |
17 Jul 2023 | CNY | 17.07 | 17.26 | 16.87 | 17.14 | 17.14 | -0.13 (-0.75%) | 2,988,200 |
14 Jul 2023 | CNY | 17.1 | 17.49 | 17.03 | 17.27 | 17.27 | +0.17 (+0.99%) | 7,720,095 |
13 Jul 2023 | CNY | 16.84 | 17.25 | 16.8 | 17.1 | 17.1 | +0.2 (+1.18%) | 4,201,366 |
12 Jul 2023 | CNY | 17.03 | 17.25 | 16.87 | 16.9 | 16.9 | -0.27 (-1.57%) | 3,398,874 |
11 Jul 2023 | CNY | 16.85 | 17.27 | 16.85 | 17.17 | 17.17 | +0.25 (+1.48%) | 3,310,870 |
10 Jul 2023 | CNY | 17.15 | 17.28 | 16.86 | 16.92 | 16.92 | -0.17 (-0.99%) | 4,158,324 |
7 Jul 2023 | CNY | 17.22 | 17.38 | 16.85 | 17.09 | 17.09 | -0.19 (-1.10%) | 6,156,496 |
6 Jul 2023 | CNY | 17.33 | 17.45 | 17.09 | 17.28 | 17.28 | -0.12 (-0.69%) | 8,927,983 |
5 Jul 2023 | CNY | 17.17 | 17.9 | 17.07 | 17.4 | 17.4 | +0.29 (+1.69%) | 13,382,721 |
4 Jul 2023 | CNY | 16.66 | 17.13 | 16.66 | 17.11 | 17.11 | +0.45 (+2.70%) | 6,882,280 |
3 Jul 2023 | CNY | 16.73 | 16.87 | 16.55 | 16.66 | 16.66 | -0.13 (-0.77%) | 4,395,792 |
30 Jun 2023 | CNY | 16.19 | 17.56 | 16.13 | 16.79 | 16.79 | +0.59 (+3.64%) | 10,344,691 |
29 Jun 2023 | CNY | 15.89 | 16.4 | 15.79 | 16.2 | 16.2 | +0.25 (+1.57%) | 5,614,396 |