Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 16.5 | 16.86 | 16.27 | 16.48 | 16.48 | -0.02 (-0.12%) | 15,812,280 |
16 Aug 2023 | CNY | 16.8 | 17.08 | 16.5 | 16.5 | 16.5 | -0.53 (-3.11%) | 22,037,279 |
15 Aug 2023 | CNY | 16.34 | 17.26 | 16.23 | 17.03 | 17.03 | +0.55 (+3.34%) | 32,547,479 |
14 Aug 2023 | CNY | 16.55 | 16.73 | 16.06 | 16.48 | 16.48 | -0.26 (-1.55%) | 20,878,261 |
11 Aug 2023 | CNY | 16.55 | 16.98 | 16.49 | 16.74 | 16.74 | +0.23 (+1.39%) | 32,287,918 |
10 Aug 2023 | CNY | 16.5 | 16.74 | 16.33 | 16.51 | 16.51 | -0.28 (-1.67%) | 23,563,641 |
9 Aug 2023 | CNY | 16.37 | 17.4 | 16.17 | 16.79 | 16.79 | +0.25 (+1.51%) | 47,745,911 |
8 Aug 2023 | CNY | 15.3 | 16.83 | 15.16 | 16.54 | 16.54 | +1.24 (+8.10%) | 38,954,981 |
7 Aug 2023 | CNY | 15.45 | 15.45 | 15.19 | 15.3 | 15.3 | -0.21 (-1.35%) | 6,684,541 |
4 Aug 2023 | CNY | 15.5 | 15.65 | 15.33 | 15.51 | 15.51 | -0.07 (-0.45%) | 8,630,180 |
3 Aug 2023 | CNY | 15.16 | 15.74 | 15.16 | 15.58 | 15.58 | +0.36 (+2.37%) | 12,922,400 |
2 Aug 2023 | CNY | 15.55 | 15.55 | 15.18 | 15.22 | 15.22 | -0.41 (-2.62%) | 12,017,691 |
1 Aug 2023 | CNY | 16.12 | 16.13 | 15.6 | 15.63 | 15.63 | -0.61 (-3.76%) | 14,871,734 |
31 Jul 2023 | CNY | 16.26 | 16.37 | 16.1 | 16.24 | 16.24 | -0.15 (-0.92%) | 14,617,324 |
28 Jul 2023 | CNY | 16.28 | 16.4 | 16.03 | 16.39 | 16.39 | -0.03 (-0.18%) | 17,107,265 |
27 Jul 2023 | CNY | 15.77 | 16.47 | 15.77 | 16.42 | 16.42 | +0.65 (+4.12%) | 27,385,051 |
26 Jul 2023 | CNY | 15.8 | 15.94 | 15.63 | 15.77 | 15.77 | -0.06 (-0.38%) | 8,809,090 |
25 Jul 2023 | CNY | 15.66 | 15.84 | 15.66 | 15.83 | 15.83 | +0.05 (+0.32%) | 11,702,135 |
24 Jul 2023 | CNY | 15.32 | 16.06 | 15.19 | 15.78 | 15.78 | +0.45 (+2.94%) | 14,609,731 |
21 Jul 2023 | CNY | 15.31 | 15.45 | 15.13 | 15.33 | 15.33 | +0.03 (+0.20%) | 5,530,380 |
20 Jul 2023 | CNY | 15.55 | 15.64 | 15.24 | 15.3 | 15.3 | -0.28 (-1.80%) | 8,025,650 |
19 Jul 2023 | CNY | 15.52 | 15.69 | 15.48 | 15.58 | 15.58 | -0.07 (-0.45%) | 5,136,101 |
18 Jul 2023 | CNY | 15.89 | 16.01 | 15.56 | 15.65 | 15.65 | -0.22 (-1.39%) | 10,305,473 |
17 Jul 2023 | CNY | 15.5 | 15.87 | 15.23 | 15.87 | 15.87 | +0.29 (+1.86%) | 12,820,799 |
14 Jul 2023 | CNY | 15.83 | 15.87 | 15.55 | 15.58 | 15.58 | -0.21 (-1.33%) | 12,143,620 |
13 Jul 2023 | CNY | 15.51 | 15.82 | 15.5 | 15.79 | 15.79 | +0.09 (+0.57%) | 17,998,926 |
12 Jul 2023 | CNY | 15.22 | 16.27 | 15.22 | 15.7 | 15.7 | +0.76 (+5.09%) | 29,296,494 |
11 Jul 2023 | CNY | 14.91 | 14.95 | 14.75 | 14.94 | 14.94 | -0.02 (-0.13%) | 6,632,517 |
10 Jul 2023 | CNY | 14.92 | 15.01 | 14.81 | 14.96 | 14.96 | +0.05 (+0.34%) | 4,755,547 |
7 Jul 2023 | CNY | 14.9 | 14.99 | 14.76 | 14.91 | 14.91 | -0.01 (-0.07%) | 5,382,440 |