Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 19.25 | 19.44 | 19.15 | 19.33 | 19.33 | +0.02 (+0.10%) | 10,525,000 |
14 Aug 2023 | CNY | 19.06 | 19.34 | 18.93 | 19.31 | 19.31 | +0.18 (+0.94%) | 9,319,244 |
11 Aug 2023 | CNY | 19.29 | 19.48 | 19.11 | 19.13 | 19.13 | -0.21 (-1.09%) | 9,315,998 |
10 Aug 2023 | CNY | 19.34 | 19.45 | 19.21 | 19.34 | 19.34 | 0.0 (0.0%) | 6,958,380 |
9 Aug 2023 | CNY | 19.2 | 19.47 | 19.15 | 19.34 | 19.34 | +0.14 (+0.73%) | 9,786,042 |
8 Aug 2023 | CNY | 19.29 | 19.38 | 18.97 | 19.2 | 19.2 | +0.03 (+0.16%) | 15,100,485 |
7 Aug 2023 | CNY | 19.83 | 19.83 | 19.07 | 19.17 | 19.17 | -0.72 (-3.62%) | 24,930,331 |
4 Aug 2023 | CNY | 20.14 | 20.32 | 19.83 | 19.89 | 19.89 | -0.19 (-0.95%) | 15,210,050 |
3 Aug 2023 | CNY | 19.98 | 20.27 | 19.9 | 20.08 | 20.08 | +0.05 (+0.25%) | 15,642,964 |
2 Aug 2023 | CNY | 20.51 | 20.58 | 19.97 | 20.03 | 20.03 | -0.53 (-2.58%) | 21,535,457 |
1 Aug 2023 | CNY | 20.6 | 20.9 | 20.34 | 20.56 | 20.56 | -0.25 (-1.20%) | 10,589,859 |
31 Jul 2023 | CNY | 21.17 | 21.37 | 20.74 | 20.81 | 20.81 | -0.32 (-1.51%) | 14,547,543 |
28 Jul 2023 | CNY | 21.09 | 21.17 | 20.7 | 21.13 | 21.13 | +0.02 (+0.09%) | 16,425,954 |
27 Jul 2023 | CNY | 21.49 | 21.51 | 21.05 | 21.11 | 21.11 | -0.4 (-1.86%) | 13,370,112 |
26 Jul 2023 | CNY | 21.61 | 21.77 | 21.46 | 21.51 | 21.51 | -0.1 (-0.46%) | 9,211,599 |
25 Jul 2023 | CNY | 21.74 | 21.77 | 21.46 | 21.61 | 21.61 | -0.01 (-0.05%) | 8,476,500 |
24 Jul 2023 | CNY | 21.3 | 21.73 | 21.28 | 21.62 | 21.62 | +0.35 (+1.65%) | 6,096,500 |
21 Jul 2023 | CNY | 21.12 | 21.42 | 21.06 | 21.27 | 21.27 | +0.17 (+0.81%) | 5,907,686 |
20 Jul 2023 | CNY | 21.12 | 21.34 | 21.09 | 21.1 | 21.1 | -0.01 (-0.05%) | 6,785,691 |
19 Jul 2023 | CNY | 21.03 | 21.22 | 21 | 21.11 | 21.11 | +0.05 (+0.24%) | 4,579,318 |
18 Jul 2023 | CNY | 21.21 | 21.26 | 21.03 | 21.06 | 21.06 | -0.16 (-0.75%) | 6,605,676 |
17 Jul 2023 | CNY | 21.6 | 21.65 | 20.93 | 21.22 | 21.22 | -0.36 (-1.67%) | 11,982,624 |
14 Jul 2023 | CNY | 21.97 | 22.01 | 21.57 | 21.58 | 21.58 | -0.35 (-1.60%) | 8,115,317 |
13 Jul 2023 | CNY | 21.88 | 22.08 | 21.74 | 21.93 | 21.93 | +0.16 (+0.73%) | 8,374,727 |
12 Jul 2023 | CNY | 22.09 | 22.16 | 21.74 | 21.77 | 21.77 | -0.28 (-1.27%) | 4,882,800 |
11 Jul 2023 | CNY | 21.91 | 22.11 | 21.8 | 22.05 | 22.05 | +0.2 (+0.92%) | 5,504,006 |
10 Jul 2023 | CNY | 22.09 | 22.2 | 21.79 | 21.85 | 21.85 | -0.23 (-1.04%) | 8,184,567 |
7 Jul 2023 | CNY | 22.25 | 22.39 | 21.93 | 22.08 | 22.08 | -0.17 (-0.76%) | 7,689,325 |
6 Jul 2023 | CNY | 22.47 | 22.6 | 22.22 | 22.25 | 22.25 | -0.3 (-1.33%) | 7,879,495 |
5 Jul 2023 | CNY | 22.61 | 22.85 | 22.47 | 22.55 | 22.55 | -0.11 (-0.49%) | 6,555,434 |