Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 13.88 | 14.2 | 13.7 | 14.18 | 14.18 | +0.28 (+2.01%) | 2,198,300 |
16 Aug 2023 | CNY | 14 | 14.18 | 13.9 | 13.9 | 13.9 | -0.17 (-1.21%) | 1,815,400 |
15 Aug 2023 | CNY | 14.17 | 14.26 | 13.95 | 14.07 | 14.07 | -0.09 (-0.64%) | 2,167,470 |
14 Aug 2023 | CNY | 13.97 | 14.19 | 13.89 | 14.16 | 14.16 | +0.06 (+0.43%) | 2,800,937 |
11 Aug 2023 | CNY | 14.48 | 14.58 | 14.08 | 14.1 | 14.1 | -0.38 (-2.62%) | 3,156,646 |
10 Aug 2023 | CNY | 14.43 | 14.59 | 14.33 | 14.48 | 14.48 | +0.04 (+0.28%) | 1,693,300 |
9 Aug 2023 | CNY | 14.66 | 14.66 | 14.38 | 14.44 | 14.44 | -0.22 (-1.50%) | 2,716,100 |
8 Aug 2023 | CNY | 14.86 | 14.89 | 14.6 | 14.66 | 14.66 | -0.09 (-0.61%) | 2,840,600 |
7 Aug 2023 | CNY | 14.75 | 14.87 | 14.67 | 14.75 | 14.75 | 0.0 (0.0%) | 3,160,900 |
4 Aug 2023 | CNY | 14.75 | 14.91 | 14.66 | 14.75 | 14.75 | +0.05 (+0.34%) | 2,925,500 |
3 Aug 2023 | CNY | 14.7 | 14.75 | 14.58 | 14.7 | 14.7 | -0.08 (-0.54%) | 2,742,200 |
2 Aug 2023 | CNY | 14.83 | 15.15 | 14.61 | 14.78 | 14.78 | +0.11 (+0.75%) | 5,404,000 |
1 Aug 2023 | CNY | 14.8 | 14.81 | 14.51 | 14.67 | 14.67 | -0.08 (-0.54%) | 3,624,300 |
31 Jul 2023 | CNY | 14.85 | 14.98 | 14.63 | 14.75 | 14.75 | -0.12 (-0.81%) | 4,112,900 |
28 Jul 2023 | CNY | 14.96 | 15.03 | 14.73 | 14.87 | 14.87 | -0.14 (-0.93%) | 3,532,600 |
27 Jul 2023 | CNY | 15.41 | 15.56 | 14.99 | 15.01 | 15.01 | -0.33 (-2.15%) | 4,807,676 |
26 Jul 2023 | CNY | 15.74 | 15.74 | 15.29 | 15.34 | 15.34 | -0.4 (-2.54%) | 3,256,500 |
25 Jul 2023 | CNY | 15.78 | 15.92 | 15.6 | 15.74 | 15.74 | +0.09 (+0.58%) | 2,674,500 |
24 Jul 2023 | CNY | 15.34 | 15.84 | 15.24 | 15.65 | 15.65 | +0.28 (+1.82%) | 3,382,100 |
21 Jul 2023 | CNY | 15.65 | 15.83 | 15.35 | 15.37 | 15.37 | -0.33 (-2.10%) | 2,793,900 |
20 Jul 2023 | CNY | 16.22 | 16.31 | 15.65 | 15.7 | 15.7 | -0.52 (-3.21%) | 3,924,800 |
19 Jul 2023 | CNY | 16.27 | 16.56 | 16 | 16.22 | 16.22 | -0.14 (-0.86%) | 3,851,700 |
18 Jul 2023 | CNY | 16.47 | 16.73 | 16.28 | 16.36 | 16.36 | -0.09 (-0.55%) | 3,830,660 |
17 Jul 2023 | CNY | 16.52 | 16.63 | 16.3 | 16.45 | 16.45 | -0.21 (-1.26%) | 4,049,560 |
14 Jul 2023 | CNY | 16.78 | 17.05 | 16.58 | 16.66 | 16.66 | -0.18 (-1.07%) | 5,993,220 |
13 Jul 2023 | CNY | 16.48 | 17.08 | 16.35 | 16.84 | 16.84 | +0.61 (+3.76%) | 10,411,580 |
12 Jul 2023 | CNY | 16.21 | 16.78 | 16.16 | 16.23 | 16.23 | +0.02 (+0.12%) | 6,731,900 |
11 Jul 2023 | CNY | 16.05 | 16.26 | 15.99 | 16.21 | 16.21 | +0.07 (+0.43%) | 3,258,700 |
10 Jul 2023 | CNY | 16.42 | 16.46 | 15.99 | 16.14 | 16.14 | -0.33 (-2.00%) | 4,619,400 |
7 Jul 2023 | CNY | 16.49 | 16.7 | 16.23 | 16.47 | 16.47 | +0.01 (+0.06%) | 4,138,200 |