Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 14.72 | 14.72 | 13.96 | 14.1 | 14.1 | -0.76 (-5.11%) | 26,570,410 |
24 Aug 2023 | CNY | 14.73 | 15.42 | 14.62 | 14.86 | 14.86 | +0.3 (+2.06%) | 31,310,800 |
23 Aug 2023 | CNY | 15.04 | 15.08 | 14.52 | 14.56 | 14.56 | -0.48 (-3.19%) | 22,697,680 |
22 Aug 2023 | CNY | 14.85 | 15.08 | 14.37 | 15.04 | 15.04 | +0.52 (+3.58%) | 40,665,140 |
21 Aug 2023 | CNY | 15.49 | 15.64 | 14.2 | 14.52 | 14.52 | -0.84 (-5.47%) | 59,238,480 |
18 Aug 2023 | CNY | 16.19 | 16.33 | 15.33 | 15.36 | 15.36 | -0.9 (-5.54%) | 20,284,840 |
17 Aug 2023 | CNY | 15.9 | 16.57 | 15.61 | 16.26 | 16.26 | +0.31 (+1.94%) | 21,065,740 |
16 Aug 2023 | CNY | 16.65 | 16.77 | 15.6 | 15.95 | 15.95 | -0.8 (-4.78%) | 19,730,530 |
15 Aug 2023 | CNY | 17.13 | 17.31 | 16.41 | 16.75 | 16.75 | -0.37 (-2.16%) | 16,071,990 |
14 Aug 2023 | CNY | 16.1 | 17.26 | 16.01 | 17.12 | 17.12 | +0.93 (+5.74%) | 26,254,750 |
11 Aug 2023 | CNY | 16.65 | 17.05 | 16.18 | 16.19 | 16.19 | -0.49 (-2.94%) | 17,339,020 |
10 Aug 2023 | CNY | 16.61 | 17.16 | 16.41 | 16.68 | 16.68 | +0.02 (+0.12%) | 18,467,190 |
9 Aug 2023 | CNY | 17.28 | 17.37 | 16.61 | 16.66 | 16.66 | -0.81 (-4.64%) | 20,519,280 |
8 Aug 2023 | CNY | 17.76 | 17.89 | 17.3 | 17.47 | 17.47 | -0.35 (-1.96%) | 23,465,530 |
7 Aug 2023 | CNY | 16.6 | 18.21 | 16.6 | 17.82 | 17.82 | +1.23 (+7.41%) | 51,260,370 |
4 Aug 2023 | CNY | 16.22 | 16.7 | 16.21 | 16.59 | 16.59 | +0.37 (+2.28%) | 15,406,050 |
3 Aug 2023 | CNY | 16.27 | 16.58 | 16.15 | 16.22 | 16.22 | -0.21 (-1.28%) | 12,660,840 |
2 Aug 2023 | CNY | 16.37 | 16.57 | 16.23 | 16.43 | 16.43 | -0.07 (-0.42%) | 10,189,280 |
1 Aug 2023 | CNY | 16.71 | 16.75 | 16.31 | 16.5 | 16.5 | -0.21 (-1.26%) | 17,044,120 |
31 Jul 2023 | CNY | 15.9 | 16.99 | 15.62 | 16.71 | 16.71 | +0.8 (+5.03%) | 33,550,900 |
28 Jul 2023 | CNY | 15.97 | 16.05 | 15.79 | 15.91 | 15.91 | -0.19 (-1.18%) | 15,867,180 |
27 Jul 2023 | CNY | 16.3 | 16.5 | 15.99 | 16.1 | 16.1 | -0.21 (-1.29%) | 16,744,540 |
26 Jul 2023 | CNY | 16.93 | 17 | 16.18 | 16.31 | 16.31 | -0.72 (-4.23%) | 27,244,430 |
25 Jul 2023 | CNY | 17.02 | 17.44 | 16.66 | 17.03 | 17.03 | +0.26 (+1.55%) | 27,401,540 |
24 Jul 2023 | CNY | 16.66 | 17.05 | 16.45 | 16.77 | 16.77 | +0.11 (+0.66%) | 14,608,730 |
21 Jul 2023 | CNY | 16.69 | 17.2 | 16.55 | 16.66 | 16.66 | -0.09 (-0.54%) | 15,425,470 |
20 Jul 2023 | CNY | 17.2 | 17.36 | 16.65 | 16.75 | 16.75 | -0.48 (-2.79%) | 21,371,220 |
19 Jul 2023 | CNY | 17.03 | 17.52 | 17 | 17.23 | 17.23 | +0.17 (+1.00%) | 14,447,040 |
18 Jul 2023 | CNY | 17.4 | 17.61 | 16.97 | 17.06 | 17.06 | -0.33 (-1.90%) | 23,218,400 |
17 Jul 2023 | CNY | 18.14 | 18.24 | 17.27 | 17.39 | 17.39 | -0.9 (-4.92%) | 31,412,350 |