Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 15.72 | 16.02 | 15.6 | 15.98 | 15.98 | +0.23 (+1.46%) | 2,270,200 |
16 Aug 2023 | CNY | 16.03 | 16.12 | 15.72 | 15.75 | 15.75 | -0.29 (-1.81%) | 2,090,200 |
15 Aug 2023 | CNY | 16.21 | 16.37 | 15.87 | 16.04 | 16.04 | -0.24 (-1.47%) | 2,070,848 |
14 Aug 2023 | CNY | 16 | 16.3 | 15.93 | 16.28 | 16.28 | +0.12 (+0.74%) | 2,489,387 |
11 Aug 2023 | CNY | 16.7 | 16.7 | 16.15 | 16.16 | 16.16 | -0.47 (-2.83%) | 3,516,800 |
10 Aug 2023 | CNY | 16.51 | 16.74 | 16.43 | 16.63 | 16.63 | +0.12 (+0.73%) | 1,742,800 |
9 Aug 2023 | CNY | 16.74 | 16.77 | 16.49 | 16.51 | 16.51 | -0.27 (-1.61%) | 2,728,591 |
8 Aug 2023 | CNY | 16.8 | 16.93 | 16.77 | 16.78 | 16.78 | -0.02 (-0.12%) | 1,994,300 |
7 Aug 2023 | CNY | 16.91 | 17.03 | 16.78 | 16.8 | 16.8 | -0.14 (-0.83%) | 2,707,600 |
4 Aug 2023 | CNY | 16.82 | 17.03 | 16.77 | 16.94 | 16.94 | +0.07 (+0.41%) | 2,713,652 |
3 Aug 2023 | CNY | 16.85 | 16.97 | 16.74 | 16.87 | 16.87 | -0.06 (-0.35%) | 2,799,100 |
2 Aug 2023 | CNY | 16.72 | 17.05 | 16.72 | 16.93 | 16.93 | +0.05 (+0.30%) | 3,290,386 |
1 Aug 2023 | CNY | 16.73 | 16.93 | 16.67 | 16.88 | 16.88 | +0.09 (+0.54%) | 3,119,403 |
31 Jul 2023 | CNY | 16.63 | 16.87 | 16.59 | 16.79 | 16.79 | +0.09 (+0.54%) | 3,038,200 |
28 Jul 2023 | CNY | 16.67 | 16.77 | 16.3 | 16.7 | 16.7 | +0.11 (+0.66%) | 3,936,383 |
27 Jul 2023 | CNY | 16.96 | 17.07 | 16.55 | 16.59 | 16.59 | -0.38 (-2.24%) | 3,773,500 |
26 Jul 2023 | CNY | 17.21 | 17.22 | 16.9 | 16.97 | 16.97 | -0.29 (-1.68%) | 2,900,600 |
25 Jul 2023 | CNY | 17.09 | 17.28 | 16.96 | 17.26 | 17.26 | +0.28 (+1.65%) | 3,371,750 |
24 Jul 2023 | CNY | 17.14 | 17.37 | 16.95 | 16.98 | 16.98 | -0.15 (-0.88%) | 2,584,000 |
21 Jul 2023 | CNY | 17.25 | 17.59 | 17.02 | 17.13 | 17.13 | -0.19 (-1.10%) | 3,760,800 |
20 Jul 2023 | CNY | 17.9 | 17.94 | 17.31 | 17.32 | 17.32 | -0.48 (-2.70%) | 4,719,050 |
19 Jul 2023 | CNY | 18.03 | 18.25 | 17.76 | 17.8 | 17.8 | -0.21 (-1.17%) | 3,914,033 |
18 Jul 2023 | CNY | 17.96 | 18.49 | 17.96 | 18.01 | 18.01 | -0.11 (-0.61%) | 6,593,183 |
17 Jul 2023 | CNY | 18.1 | 18.3 | 17.97 | 18.12 | 18.12 | -0.06 (-0.33%) | 4,905,250 |
14 Jul 2023 | CNY | 18.35 | 18.57 | 18.16 | 18.18 | 18.18 | -0.07 (-0.38%) | 7,926,250 |
13 Jul 2023 | CNY | 17.79 | 18.26 | 17.79 | 18.25 | 18.25 | +0.46 (+2.59%) | 8,018,300 |
12 Jul 2023 | CNY | 18 | 18.18 | 17.7 | 17.79 | 17.79 | -0.28 (-1.55%) | 4,996,400 |
11 Jul 2023 | CNY | 17.62 | 18.11 | 17.61 | 18.07 | 18.07 | +0.37 (+2.09%) | 5,965,100 |
10 Jul 2023 | CNY | 17.9 | 17.96 | 17.56 | 17.7 | 17.7 | -0.06 (-0.34%) | 4,565,733 |
7 Jul 2023 | CNY | 18.03 | 18.08 | 17.5 | 17.76 | 17.76 | -0.12 (-0.67%) | 6,139,500 |