Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 16.04 | 16.44 | 16 | 16.24 | 16.24 | +0.25 (+1.56%) | 13,376,670 |
13 Jul 2023 | CNY | 15.81 | 16.09 | 15.7 | 15.99 | 15.99 | +0.19 (+1.20%) | 14,950,560 |
12 Jul 2023 | CNY | 16.63 | 16.92 | 15.77 | 15.8 | 15.8 | -0.88 (-5.28%) | 22,349,120 |
11 Jul 2023 | CNY | 16.56 | 16.9 | 16.46 | 16.68 | 16.68 | +0.13 (+0.79%) | 13,315,680 |
10 Jul 2023 | CNY | 16.81 | 16.87 | 16.24 | 16.55 | 16.55 | -0.01 (-0.06%) | 12,653,010 |
7 Jul 2023 | CNY | 16.97 | 17.38 | 16.25 | 16.56 | 16.56 | -0.51 (-2.99%) | 19,812,800 |
6 Jul 2023 | CNY | 16.89 | 17.58 | 16.8 | 17.07 | 17.07 | -0.13 (-0.76%) | 19,586,100 |
5 Jul 2023 | CNY | 17.86 | 17.87 | 17.08 | 17.2 | 17.2 | -0.86 (-4.76%) | 25,747,850 |
4 Jul 2023 | CNY | 17.88 | 18.15 | 17.58 | 18.06 | 18.06 | -0.11 (-0.61%) | 26,583,740 |
3 Jul 2023 | CNY | 18.67 | 18.78 | 17.8 | 18.17 | 18.17 | -0.65 (-3.45%) | 35,098,300 |
30 Jun 2023 | CNY | 17.59 | 19.59 | 17.5 | 18.82 | 18.82 | +1.01 (+5.67%) | 55,620,150 |
29 Jun 2023 | CNY | 17.52 | 18.1 | 17.26 | 17.81 | 17.81 | -0.51 (-2.78%) | 50,524,360 |
28 Jun 2023 | CNY | 17.38 | 19.12 | 17.1 | 18.32 | 18.32 | +0.94 (+5.41%) | 75,165,790 |
27 Jun 2023 | CNY | 15.93 | 17.38 | 15.83 | 17.38 | 17.38 | +1.58 (+10%) | 34,189,200 |
26 Jun 2023 | CNY | 16.36 | 16.79 | 15.77 | 15.8 | 15.8 | -0.92 (-5.50%) | 23,182,750 |
21 Jun 2023 | CNY | 17.29 | 17.35 | 16.41 | 16.72 | 16.72 | -0.47 (-2.73%) | 19,787,170 |
20 Jun 2023 | CNY | 17.2 | 17.33 | 16.93 | 17.19 | 17.19 | -0.17 (-0.98%) | 22,103,930 |
19 Jun 2023 | CNY | 16.84 | 17.43 | 16.62 | 17.36 | 17.36 | +0.39 (+2.30%) | 32,414,050 |
16 Jun 2023 | CNY | 16.37 | 17.08 | 16.1 | 16.97 | 16.97 | +0.3 (+1.80%) | 27,090,360 |
15 Jun 2023 | CNY | 17.07 | 17.6 | 16.55 | 16.67 | 16.67 | -0.5 (-2.91%) | 37,417,390 |
14 Jun 2023 | CNY | 16.15 | 17.23 | 16.06 | 17.17 | 17.17 | +0.98 (+6.05%) | 38,799,830 |
13 Jun 2023 | CNY | 16.02 | 16.44 | 15.87 | 16.19 | 16.19 | -0.05 (-0.31%) | 22,598,510 |
12 Jun 2023 | CNY | 16.21 | 16.69 | 16.1 | 16.24 | 16.24 | +0.12 (+0.74%) | 33,161,970 |
9 Jun 2023 | CNY | 15.38 | 16.76 | 15.15 | 16.12 | 16.12 | +0.87 (+5.70%) | 36,844,630 |
8 Jun 2023 | CNY | 15.25 | 15.48 | 14.96 | 15.25 | 15.25 | -0.15 (-0.97%) | 14,159,600 |
7 Jun 2023 | CNY | 15.13 | 15.65 | 14.85 | 15.4 | 15.4 | +0.49 (+3.29%) | 22,084,470 |
6 Jun 2023 | CNY | 15.48 | 15.58 | 14.85 | 14.91 | 14.91 | -0.77 (-4.91%) | 22,023,190 |
5 Jun 2023 | CNY | 15.04 | 15.79 | 15.02 | 15.68 | 15.68 | +0.73 (+4.88%) | 29,121,000 |
2 Jun 2023 | CNY | 14.9 | 15.33 | 14.81 | 14.95 | 14.95 | -0.06 (-0.40%) | 17,804,470 |
1 Jun 2023 | CNY | 14.64 | 15.01 | 14.53 | 15.01 | 15.01 | +0.29 (+1.97%) | 21,957,380 |