Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 15.57 | 15.98 | 15.44 | 15.97 | 15.97 | +0.3 (+1.91%) | 2,506,900 |
16 Aug 2023 | CNY | 15.98 | 15.98 | 15.62 | 15.67 | 15.67 | -0.2 (-1.26%) | 2,176,800 |
15 Aug 2023 | CNY | 16.48 | 16.51 | 15.8 | 15.87 | 15.87 | -0.4 (-2.46%) | 3,132,303 |
14 Aug 2023 | CNY | 15.8 | 16.56 | 15.65 | 16.27 | 16.27 | +0.37 (+2.33%) | 3,360,055 |
11 Aug 2023 | CNY | 15.95 | 16.43 | 15.87 | 15.9 | 15.9 | -0.08 (-0.50%) | 3,562,000 |
10 Aug 2023 | CNY | 15.83 | 16.03 | 15.76 | 15.98 | 15.98 | +0.1 (+0.63%) | 2,168,200 |
9 Aug 2023 | CNY | 16.37 | 16.41 | 15.85 | 15.88 | 15.88 | -0.53 (-3.23%) | 3,604,101 |
8 Aug 2023 | CNY | 16.12 | 16.54 | 15.93 | 16.41 | 16.41 | -0.26 (-1.56%) | 3,668,400 |
7 Aug 2023 | CNY | 16.66 | 16.75 | 16.48 | 16.67 | 16.67 | +0.1 (+0.60%) | 2,454,800 |
4 Aug 2023 | CNY | 16.78 | 17.06 | 16.5 | 16.57 | 16.57 | -0.23 (-1.37%) | 2,962,914 |
3 Aug 2023 | CNY | 17.04 | 17.07 | 16.8 | 16.8 | 16.8 | -0.12 (-0.71%) | 2,295,900 |
2 Aug 2023 | CNY | 17.39 | 17.4 | 16.89 | 16.92 | 16.92 | -0.48 (-2.76%) | 3,814,100 |
1 Aug 2023 | CNY | 17.66 | 17.78 | 17.34 | 17.4 | 17.4 | -0.26 (-1.47%) | 4,459,200 |
31 Jul 2023 | CNY | 17.07 | 17.78 | 17.07 | 17.66 | 17.66 | +0.66 (+3.88%) | 6,630,900 |
28 Jul 2023 | CNY | 17.3 | 17.3 | 16.7 | 17 | 17 | -0.09 (-0.53%) | 3,431,500 |
27 Jul 2023 | CNY | 16.84 | 17.53 | 16.65 | 17.09 | 17.09 | +0.25 (+1.48%) | 4,712,601 |
26 Jul 2023 | CNY | 16.97 | 17.23 | 16.78 | 16.84 | 16.84 | -0.16 (-0.94%) | 3,276,200 |
25 Jul 2023 | CNY | 17.01 | 17.24 | 16.84 | 17 | 17 | +0.1 (+0.59%) | 3,511,200 |
24 Jul 2023 | CNY | 16.93 | 17.2 | 16.71 | 16.9 | 16.9 | -0.11 (-0.65%) | 2,673,100 |
21 Jul 2023 | CNY | 16.7 | 17.3 | 16.53 | 17.01 | 17.01 | +0.31 (+1.86%) | 3,481,200 |
20 Jul 2023 | CNY | 16.53 | 17.02 | 16.53 | 16.7 | 16.7 | +0.05 (+0.30%) | 3,978,200 |
19 Jul 2023 | CNY | 16.96 | 17.06 | 16.5 | 16.65 | 16.65 | -0.26 (-1.54%) | 3,596,100 |
18 Jul 2023 | CNY | 17.15 | 17.4 | 16.9 | 16.91 | 16.91 | -0.14 (-0.82%) | 4,071,601 |
17 Jul 2023 | CNY | 16.96 | 17.19 | 16.05 | 17.05 | 17.05 | -0.71 (-4.00%) | 6,319,200 |
14 Jul 2023 | CNY | 17.56 | 17.85 | 17.31 | 17.76 | 17.76 | -0.03 (-0.17%) | 4,487,100 |
13 Jul 2023 | CNY | 18.56 | 18.64 | 17.49 | 17.79 | 17.79 | -0.81 (-4.35%) | 7,309,802 |
12 Jul 2023 | CNY | 18.39 | 19.05 | 18.38 | 18.6 | 18.6 | +0.14 (+0.76%) | 4,925,815 |
11 Jul 2023 | CNY | 18.55 | 18.55 | 18.2 | 18.46 | 18.46 | -0.2 (-1.07%) | 3,483,505 |
10 Jul 2023 | CNY | 18.11 | 18.69 | 18.08 | 18.66 | 18.66 | +0.61 (+3.38%) | 5,014,100 |
7 Jul 2023 | CNY | 18 | 18.25 | 17.85 | 18.05 | 18.05 | +0.05 (+0.28%) | 2,793,600 |