Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 15.6 | 15.61 | 15.13 | 15.2 | 15.2 | -0.44 (-2.81%) | 3,176,590 |
11 Aug 2023 | CNY | 15.82 | 15.92 | 15.58 | 15.64 | 15.64 | -0.24 (-1.51%) | 1,555,790 |
10 Aug 2023 | CNY | 15.94 | 16.05 | 15.85 | 15.88 | 15.88 | -0.07 (-0.44%) | 954,800 |
9 Aug 2023 | CNY | 16 | 16.17 | 15.86 | 15.95 | 15.95 | -0.19 (-1.18%) | 1,536,320 |
8 Aug 2023 | CNY | 16.12 | 16.23 | 15.92 | 16.14 | 16.14 | +0.1 (+0.62%) | 2,102,380 |
7 Aug 2023 | CNY | 16 | 16.1 | 15.92 | 16.04 | 16.04 | -0.02 (-0.12%) | 1,382,500 |
4 Aug 2023 | CNY | 15.78 | 16.19 | 15.78 | 16.06 | 16.06 | +0.33 (+2.10%) | 3,009,100 |
3 Aug 2023 | CNY | 15.77 | 15.92 | 15.61 | 15.73 | 15.73 | -0.02 (-0.13%) | 2,236,200 |
2 Aug 2023 | CNY | 15.95 | 15.99 | 15.71 | 15.75 | 15.75 | -0.16 (-1.01%) | 2,332,880 |
1 Aug 2023 | CNY | 16.1 | 16.29 | 15.88 | 15.91 | 15.91 | -0.17 (-1.06%) | 2,222,080 |
31 Jul 2023 | CNY | 16.19 | 16.34 | 16.06 | 16.08 | 16.08 | -0.06 (-0.37%) | 2,479,310 |
28 Jul 2023 | CNY | 16.03 | 16.22 | 15.88 | 16.14 | 16.14 | +0.09 (+0.56%) | 1,788,800 |
27 Jul 2023 | CNY | 16.23 | 16.34 | 16 | 16.05 | 16.05 | -0.18 (-1.11%) | 2,195,320 |
26 Jul 2023 | CNY | 16.39 | 16.4 | 16.2 | 16.23 | 16.23 | -0.09 (-0.55%) | 1,154,990 |
25 Jul 2023 | CNY | 16.2 | 16.41 | 16.19 | 16.32 | 16.32 | +0.21 (+1.30%) | 1,603,690 |
24 Jul 2023 | CNY | 16.3 | 16.3 | 16.06 | 16.11 | 16.11 | -0.19 (-1.17%) | 1,867,040 |
21 Jul 2023 | CNY | 16.62 | 16.66 | 16.25 | 16.3 | 16.3 | -0.31 (-1.87%) | 1,879,330 |
20 Jul 2023 | CNY | 16.52 | 16.88 | 16.31 | 16.61 | 16.61 | +0.15 (+0.91%) | 3,781,850 |
19 Jul 2023 | CNY | 16.33 | 16.7 | 16.01 | 16.46 | 16.46 | +0.27 (+1.67%) | 3,612,650 |
18 Jul 2023 | CNY | 16.28 | 16.34 | 16.11 | 16.19 | 16.19 | -0.09 (-0.55%) | 2,293,580 |
17 Jul 2023 | CNY | 16.19 | 16.35 | 15.9 | 16.28 | 16.28 | -0.1 (-0.61%) | 3,570,660 |
14 Jul 2023 | CNY | 16.88 | 16.9 | 16.35 | 16.38 | 16.38 | -0.48 (-2.85%) | 4,239,910 |
13 Jul 2023 | CNY | 16.57 | 16.97 | 16.57 | 16.86 | 16.86 | +0.29 (+1.75%) | 4,115,720 |
12 Jul 2023 | CNY | 16.49 | 16.78 | 16.35 | 16.57 | 16.57 | +0.05 (+0.30%) | 3,339,820 |
11 Jul 2023 | CNY | 16.42 | 16.7 | 16.36 | 16.52 | 16.52 | +0.09 (+0.55%) | 3,059,800 |
10 Jul 2023 | CNY | 16.37 | 16.65 | 16.3 | 16.43 | 16.43 | +0.1 (+0.61%) | 2,430,740 |
7 Jul 2023 | CNY | 16.67 | 16.67 | 16.25 | 16.33 | 16.33 | -0.33 (-1.98%) | 2,501,710 |
6 Jul 2023 | CNY | 17.15 | 17.15 | 16.52 | 16.66 | 16.66 | -0.49 (-2.86%) | 5,571,510 |
5 Jul 2023 | CNY | 17.37 | 17.6 | 17.07 | 17.15 | 17.15 | -0.1 (-0.58%) | 2,757,400 |
4 Jul 2023 | CNY | 17.34 | 17.4 | 17.08 | 17.25 | 17.25 | -0.05 (-0.29%) | 3,395,090 |