Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 18.1 | 18.21 | 17.95 | 17.97 | 17.97 | -0.13 (-0.72%) | 1,433,300 |
13 Aug 2024 | CNY | 18 | 18.2 | 17.85 | 18.1 | 18.1 | +0.1 (+0.56%) | 1,360,184 |
12 Aug 2024 | CNY | 18.12 | 18.3 | 17.87 | 18 | 18 | -0.09 (-0.50%) | 1,526,300 |
9 Aug 2024 | CNY | 18.37 | 18.71 | 18.01 | 18.09 | 18.09 | -0.25 (-1.36%) | 2,287,802 |
8 Aug 2024 | CNY | 18.15 | 18.53 | 17.76 | 18.34 | 18.34 | +0.18 (+0.99%) | 3,462,320 |
7 Aug 2024 | CNY | 18.26 | 18.3 | 18.01 | 18.16 | 18.16 | -0.08 (-0.44%) | 1,864,940 |
6 Aug 2024 | CNY | 18.2 | 18.44 | 17.93 | 18.24 | 18.24 | +0.27 (+1.50%) | 2,193,454 |
5 Aug 2024 | CNY | 18.69 | 18.9 | 17.96 | 17.97 | 17.97 | -0.83 (-4.41%) | 3,539,800 |
2 Aug 2024 | CNY | 19.13 | 19.37 | 18.76 | 18.8 | 18.8 | -0.49 (-2.54%) | 2,525,788 |
1 Aug 2024 | CNY | 19.42 | 19.69 | 19.15 | 19.29 | 19.29 | -0.1 (-0.52%) | 2,843,940 |
31 Jul 2024 | CNY | 18.85 | 19.53 | 18.53 | 19.39 | 19.39 | +0.59 (+3.14%) | 3,376,600 |
30 Jul 2024 | CNY | 18.49 | 18.9 | 18.31 | 18.8 | 18.8 | +0.26 (+1.40%) | 2,630,580 |
29 Jul 2024 | CNY | 19.08 | 19.12 | 18.52 | 18.54 | 18.54 | -0.32 (-1.70%) | 2,789,220 |
26 Jul 2024 | CNY | 18.56 | 19.13 | 18.44 | 18.86 | 18.86 | +0.42 (+2.28%) | 3,638,200 |
25 Jul 2024 | CNY | 18.4 | 18.57 | 18.03 | 18.44 | 18.44 | -0.09 (-0.49%) | 3,436,000 |
24 Jul 2024 | CNY | 19.21 | 19.34 | 18.43 | 18.53 | 18.53 | -0.82 (-4.24%) | 4,900,817 |
23 Jul 2024 | CNY | 20.09 | 20.12 | 19.31 | 19.35 | 19.35 | -0.78 (-3.87%) | 4,267,062 |
22 Jul 2024 | CNY | 20.44 | 20.66 | 20.06 | 20.13 | 20.13 | -0.49 (-2.38%) | 3,966,480 |
19 Jul 2024 | CNY | 19.41 | 21.08 | 19.34 | 20.62 | 20.62 | +1.22 (+6.29%) | 8,965,367 |
18 Jul 2024 | CNY | 19.9 | 19.96 | 19.26 | 19.4 | 19.4 | -0.7 (-3.48%) | 5,816,860 |
17 Jul 2024 | CNY | 20.3 | 20.83 | 20.04 | 20.1 | 20.1 | -0.21 (-1.03%) | 5,325,054 |
16 Jul 2024 | CNY | 19.32 | 20.5 | 19.14 | 20.31 | 20.31 | +1.12 (+5.84%) | 6,870,260 |
15 Jul 2024 | CNY | 19.35 | 19.44 | 19.13 | 19.19 | 19.19 | -0.24 (-1.24%) | 2,745,100 |
12 Jul 2024 | CNY | 19.5 | 19.65 | 19.2 | 19.43 | 19.43 | -0.22 (-1.12%) | 3,483,060 |
11 Jul 2024 | CNY | 18.91 | 19.75 | 18.91 | 19.65 | 19.65 | +1 (+5.36%) | 6,060,888 |
10 Jul 2024 | CNY | 18.45 | 18.75 | 18.37 | 18.65 | 18.65 | 0.0 (0.0%) | 3,830,540 |
9 Jul 2024 | CNY | 17.61 | 18.79 | 17.53 | 18.65 | 18.65 | +0.93 (+5.25%) | 4,938,260 |
8 Jul 2024 | CNY | 17.96 | 18.02 | 17.55 | 17.72 | 17.72 | -0.23 (-1.28%) | 2,952,294 |
5 Jul 2024 | CNY | 17.8 | 18.15 | 17.68 | 17.95 | 17.95 | -0.01 (-0.06%) | 3,348,120 |
4 Jul 2024 | CNY | 19.7 | 19.7 | 17.78 | 17.96 | 17.96 | -0.46 (-2.50%) | 4,591,451 |