Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 18.93 | 19.64 | 18.76 | 19.56 | 19.56 | +0.71 (+3.77%) | 993,500 |
16 Aug 2023 | CNY | 18.93 | 19.3 | 18.85 | 18.85 | 18.85 | -0.08 (-0.42%) | 515,100 |
15 Aug 2023 | CNY | 19.3 | 19.56 | 18.85 | 18.93 | 18.93 | -0.15 (-0.79%) | 590,220 |
14 Aug 2023 | CNY | 18.95 | 19.17 | 18.68 | 19.08 | 19.08 | -0.11 (-0.57%) | 550,000 |
11 Aug 2023 | CNY | 19.24 | 19.26 | 18.92 | 19.19 | 19.19 | -0.05 (-0.26%) | 454,700 |
10 Aug 2023 | CNY | 19.34 | 19.85 | 19.08 | 19.24 | 19.24 | -0.13 (-0.67%) | 856,120 |
9 Aug 2023 | CNY | 19.63 | 19.63 | 19 | 19.37 | 19.37 | -0.26 (-1.32%) | 1,029,700 |
8 Aug 2023 | CNY | 20.13 | 20.27 | 19.49 | 19.63 | 19.63 | -0.49 (-2.44%) | 1,370,600 |
7 Aug 2023 | CNY | 20.18 | 20.51 | 19.98 | 20.12 | 20.12 | -0.06 (-0.30%) | 571,360 |
4 Aug 2023 | CNY | 20.16 | 20.48 | 20.06 | 20.18 | 20.18 | +0.03 (+0.15%) | 563,400 |
3 Aug 2023 | CNY | 20.45 | 20.61 | 20 | 20.15 | 20.15 | -0.43 (-2.09%) | 888,100 |
2 Aug 2023 | CNY | 20.01 | 20.72 | 19.94 | 20.58 | 20.58 | +0.41 (+2.03%) | 1,022,100 |
1 Aug 2023 | CNY | 20.08 | 20.28 | 19.8 | 20.17 | 20.17 | +0.09 (+0.45%) | 661,500 |
31 Jul 2023 | CNY | 19.88 | 20.28 | 19.59 | 20.08 | 20.08 | +0.39 (+1.98%) | 1,365,560 |
28 Jul 2023 | CNY | 19.31 | 20.15 | 18.91 | 19.69 | 19.69 | +0.47 (+2.45%) | 1,715,760 |
27 Jul 2023 | CNY | 19.55 | 19.79 | 19.19 | 19.22 | 19.22 | -0.27 (-1.39%) | 850,960 |
26 Jul 2023 | CNY | 19.9 | 20.04 | 19.24 | 19.49 | 19.49 | -0.42 (-2.11%) | 1,713,560 |
25 Jul 2023 | CNY | 20.18 | 20.31 | 19.79 | 19.91 | 19.91 | -0.3 (-1.48%) | 1,431,960 |
24 Jul 2023 | CNY | 20.34 | 20.57 | 19.97 | 20.21 | 20.21 | -0.03 (-0.15%) | 917,700 |
21 Jul 2023 | CNY | 20.35 | 20.75 | 20.11 | 20.24 | 20.24 | -0.11 (-0.54%) | 1,263,000 |
20 Jul 2023 | CNY | 21 | 21.05 | 20.29 | 20.35 | 20.35 | -0.83 (-3.92%) | 2,429,000 |
19 Jul 2023 | CNY | 20.65 | 22.28 | 20.65 | 21.18 | 21.18 | +0.42 (+2.02%) | 4,540,860 |
18 Jul 2023 | CNY | 21 | 21.56 | 20.39 | 20.76 | 20.76 | -0.13 (-0.62%) | 2,255,540 |
17 Jul 2023 | CNY | 20.7 | 21.51 | 20.39 | 20.89 | 20.89 | +0.07 (+0.34%) | 2,594,160 |
14 Jul 2023 | CNY | 20.78 | 21.62 | 20.61 | 20.82 | 20.82 | +0.04 (+0.19%) | 1,916,480 |
13 Jul 2023 | CNY | 20.43 | 20.86 | 20.33 | 20.78 | 20.78 | +0.32 (+1.56%) | 1,168,500 |
12 Jul 2023 | CNY | 20.71 | 20.83 | 20.41 | 20.46 | 20.46 | -0.25 (-1.21%) | 962,200 |
11 Jul 2023 | CNY | 21.27 | 21.48 | 20.66 | 20.71 | 20.71 | -0.55 (-2.59%) | 1,615,500 |
10 Jul 2023 | CNY | 20.33 | 21.59 | 19.82 | 21.26 | 21.26 | +1 (+4.94%) | 4,407,320 |
7 Jul 2023 | CNY | 21.36 | 21.51 | 20.15 | 20.26 | 20.26 | -1.1 (-5.15%) | 3,474,820 |