Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 16.2 | 16.32 | 15.83 | 15.86 | 15.86 | -0.25 (-1.55%) | 2,852,736 |
17 Aug 2023 | CNY | 16.17 | 16.39 | 15.92 | 16.11 | 16.11 | -0.06 (-0.37%) | 3,042,100 |
16 Aug 2023 | CNY | 16.49 | 16.55 | 16.14 | 16.17 | 16.17 | -0.32 (-1.94%) | 2,245,900 |
15 Aug 2023 | CNY | 16.66 | 16.8 | 16.45 | 16.49 | 16.49 | -0.16 (-0.96%) | 2,510,115 |
14 Aug 2023 | CNY | 16.4 | 16.65 | 16 | 16.65 | 16.65 | +0.17 (+1.03%) | 3,612,341 |
11 Aug 2023 | CNY | 16.58 | 16.9 | 16.43 | 16.48 | 16.48 | -0.1 (-0.60%) | 4,893,862 |
10 Aug 2023 | CNY | 16.47 | 16.68 | 16.38 | 16.58 | 16.58 | +0.1 (+0.61%) | 2,476,341 |
9 Aug 2023 | CNY | 16.68 | 16.7 | 16.42 | 16.48 | 16.48 | -0.08 (-0.48%) | 2,855,000 |
8 Aug 2023 | CNY | 16.3 | 16.71 | 15.81 | 16.56 | 16.56 | +0.29 (+1.78%) | 4,660,830 |
7 Aug 2023 | CNY | 16.2 | 16.39 | 16.1 | 16.27 | 16.27 | +0.09 (+0.56%) | 2,945,700 |
4 Aug 2023 | CNY | 16.07 | 16.29 | 16.05 | 16.18 | 16.18 | +0.03 (+0.19%) | 2,364,800 |
3 Aug 2023 | CNY | 16.28 | 16.64 | 16.1 | 16.15 | 16.15 | -0.11 (-0.68%) | 3,524,000 |
2 Aug 2023 | CNY | 16.49 | 16.6 | 16.12 | 16.26 | 16.26 | -0.23 (-1.39%) | 2,498,900 |
1 Aug 2023 | CNY | 16.66 | 16.66 | 16.38 | 16.49 | 16.49 | -0.07 (-0.42%) | 2,870,000 |
31 Jul 2023 | CNY | 15.87 | 16.79 | 15.87 | 16.56 | 16.56 | +0.68 (+4.28%) | 6,175,247 |
28 Jul 2023 | CNY | 15.62 | 15.98 | 15.36 | 15.88 | 15.88 | +0.3 (+1.93%) | 2,508,700 |
27 Jul 2023 | CNY | 15.75 | 15.9 | 15.53 | 15.58 | 15.58 | -0.05 (-0.32%) | 2,080,900 |
26 Jul 2023 | CNY | 15.85 | 15.91 | 15.61 | 15.63 | 15.63 | -0.22 (-1.39%) | 2,412,676 |
25 Jul 2023 | CNY | 15.95 | 16.08 | 15.76 | 15.85 | 15.85 | +0.09 (+0.57%) | 2,449,218 |
24 Jul 2023 | CNY | 16.3 | 16.31 | 15.74 | 15.76 | 15.76 | -0.57 (-3.49%) | 3,648,626 |
21 Jul 2023 | CNY | 16.06 | 16.37 | 15.85 | 16.33 | 16.33 | +0.29 (+1.81%) | 3,152,400 |
20 Jul 2023 | CNY | 16.24 | 16.28 | 16.01 | 16.04 | 16.04 | -0.06 (-0.37%) | 1,911,313 |
19 Jul 2023 | CNY | 16.33 | 16.36 | 16.05 | 16.1 | 16.1 | -0.18 (-1.11%) | 1,978,927 |
18 Jul 2023 | CNY | 16.22 | 16.3 | 16.03 | 16.28 | 16.28 | +0.13 (+0.80%) | 2,735,051 |
17 Jul 2023 | CNY | 16.48 | 16.5 | 16.1 | 16.15 | 16.15 | -0.38 (-2.30%) | 3,351,139 |
14 Jul 2023 | CNY | 16.85 | 16.89 | 16.45 | 16.53 | 16.53 | -0.4 (-2.36%) | 5,207,784 |
13 Jul 2023 | CNY | 16.69 | 17.06 | 16.63 | 16.93 | 16.93 | +0.24 (+1.44%) | 5,875,884 |
12 Jul 2023 | CNY | 16.71 | 16.92 | 16.49 | 16.69 | 16.69 | -0.08 (-0.48%) | 4,256,400 |
11 Jul 2023 | CNY | 17.07 | 17.11 | 16.62 | 16.77 | 16.77 | -0.23 (-1.35%) | 4,943,497 |
10 Jul 2023 | CNY | 16.39 | 17.12 | 16.38 | 17 | 17 | +0.66 (+4.04%) | 8,369,783 |