Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 13.61 | 13.71 | 13.51 | 13.58 | 13.58 | -0.08 (-0.59%) | 2,970,000 |
16 Aug 2023 | CNY | 13.75 | 14.04 | 13.64 | 13.66 | 13.66 | -0.14 (-1.01%) | 3,801,100 |
15 Aug 2023 | CNY | 13.8 | 13.9 | 13.59 | 13.8 | 13.8 | +0.06 (+0.44%) | 3,126,670 |
14 Aug 2023 | CNY | 13.6 | 13.76 | 13.3 | 13.74 | 13.74 | +0.08 (+0.59%) | 6,453,024 |
11 Aug 2023 | CNY | 13.84 | 13.98 | 13.59 | 13.66 | 13.66 | -0.18 (-1.30%) | 6,843,500 |
10 Aug 2023 | CNY | 14.57 | 14.6 | 13.75 | 13.84 | 13.84 | -0.69 (-4.75%) | 14,190,600 |
9 Aug 2023 | CNY | 14.24 | 14.62 | 14.13 | 14.53 | 14.53 | +0.32 (+2.25%) | 6,367,043 |
8 Aug 2023 | CNY | 14.14 | 14.42 | 14.01 | 14.21 | 14.21 | +0.17 (+1.21%) | 5,806,731 |
7 Aug 2023 | CNY | 14.42 | 14.42 | 13.95 | 14.04 | 14.04 | -0.38 (-2.64%) | 7,403,236 |
4 Aug 2023 | CNY | 14.62 | 14.68 | 14.33 | 14.42 | 14.42 | -0.2 (-1.37%) | 6,262,812 |
3 Aug 2023 | CNY | 14.56 | 14.87 | 14.5 | 14.62 | 14.62 | +0.02 (+0.14%) | 5,225,025 |
2 Aug 2023 | CNY | 14.79 | 14.79 | 14.51 | 14.6 | 14.6 | -0.25 (-1.68%) | 4,549,982 |
1 Aug 2023 | CNY | 14.84 | 15.05 | 14.8 | 14.85 | 14.85 | -0.05 (-0.34%) | 4,817,911 |
31 Jul 2023 | CNY | 14.96 | 15.17 | 14.66 | 14.9 | 14.9 | -0.12 (-0.80%) | 9,232,281 |
28 Jul 2023 | CNY | 15.22 | 15.31 | 14.95 | 15.02 | 15.02 | -0.27 (-1.77%) | 6,431,300 |
27 Jul 2023 | CNY | 15.09 | 15.35 | 15.01 | 15.29 | 15.29 | +0.16 (+1.06%) | 4,133,018 |
26 Jul 2023 | CNY | 14.93 | 15.38 | 14.88 | 15.13 | 15.13 | +0.2 (+1.34%) | 5,833,048 |
25 Jul 2023 | CNY | 15.08 | 15.21 | 14.83 | 14.93 | 14.93 | -0.08 (-0.53%) | 7,033,437 |
24 Jul 2023 | CNY | 14.99 | 15.1 | 14.77 | 15.01 | 15.01 | +0.05 (+0.33%) | 5,302,709 |
21 Jul 2023 | CNY | 14.97 | 15.11 | 14.82 | 14.96 | 14.96 | 0.0 (0.0%) | 3,654,421 |
20 Jul 2023 | CNY | 14.82 | 15.19 | 14.78 | 14.96 | 14.96 | +0.11 (+0.74%) | 4,810,400 |
19 Jul 2023 | CNY | 14.72 | 15.06 | 14.72 | 14.85 | 14.85 | +0.08 (+0.54%) | 5,106,500 |
18 Jul 2023 | CNY | 14.58 | 14.9 | 14.47 | 14.77 | 14.77 | +0.22 (+1.51%) | 5,134,248 |
17 Jul 2023 | CNY | 14.42 | 14.59 | 14.27 | 14.55 | 14.55 | 0.0 (0.0%) | 4,081,600 |
14 Jul 2023 | CNY | 14.39 | 14.65 | 14.33 | 14.55 | 14.55 | -0.03 (-0.21%) | 4,283,700 |
13 Jul 2023 | CNY | 14.45 | 14.63 | 14.35 | 14.58 | 14.58 | +0.11 (+0.76%) | 4,065,041 |
12 Jul 2023 | CNY | 14.34 | 14.74 | 14.28 | 14.47 | 14.47 | +0.18 (+1.26%) | 8,064,137 |
11 Jul 2023 | CNY | 14.05 | 14.63 | 14.05 | 14.29 | 14.29 | +0.29 (+2.07%) | 6,201,839 |
10 Jul 2023 | CNY | 14.03 | 14.13 | 13.82 | 14 | 14 | -0.17 (-1.20%) | 4,480,036 |
7 Jul 2023 | CNY | 14.23 | 14.32 | 14.07 | 14.17 | 14.17 | -0.04 (-0.28%) | 4,114,782 |