Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 15.65 | 15.79 | 15.11 | 15.11 | 15.11 | -0.64 (-4.06%) | 5,177,800 |
17 Aug 2023 | CNY | 15.54 | 15.79 | 15.27 | 15.75 | 15.75 | +0.23 (+1.48%) | 4,097,750 |
16 Aug 2023 | CNY | 15.88 | 16.06 | 15.51 | 15.52 | 15.52 | -0.45 (-2.82%) | 4,924,652 |
15 Aug 2023 | CNY | 16.28 | 16.36 | 15.81 | 15.97 | 15.97 | -0.27 (-1.66%) | 4,282,283 |
14 Aug 2023 | CNY | 16.05 | 16.27 | 15.9 | 16.24 | 16.24 | +0.08 (+0.50%) | 4,399,050 |
11 Aug 2023 | CNY | 16.5 | 16.59 | 16.13 | 16.16 | 16.16 | -0.3 (-1.82%) | 5,243,050 |
10 Aug 2023 | CNY | 16.36 | 16.73 | 16.32 | 16.46 | 16.46 | +0.08 (+0.49%) | 4,894,650 |
9 Aug 2023 | CNY | 16.75 | 16.75 | 16.25 | 16.38 | 16.38 | -0.31 (-1.86%) | 5,479,857 |
8 Aug 2023 | CNY | 16.83 | 17.12 | 16.64 | 16.69 | 16.69 | -0.09 (-0.54%) | 8,375,840 |
7 Aug 2023 | CNY | 16.9 | 17.08 | 16.74 | 16.78 | 16.78 | -0.17 (-1.00%) | 5,860,600 |
4 Aug 2023 | CNY | 16.5 | 17 | 16.5 | 16.95 | 16.95 | +0.34 (+2.05%) | 8,794,960 |
3 Aug 2023 | CNY | 16.85 | 16.9 | 16.47 | 16.61 | 16.61 | -0.23 (-1.37%) | 9,039,700 |
2 Aug 2023 | CNY | 16.8 | 16.95 | 16.63 | 16.84 | 16.84 | -0.03 (-0.18%) | 6,431,800 |
1 Aug 2023 | CNY | 16.88 | 16.94 | 16.62 | 16.87 | 16.87 | -0.13 (-0.76%) | 7,531,600 |
31 Jul 2023 | CNY | 16.86 | 17.11 | 16.71 | 17 | 17 | +0.04 (+0.24%) | 7,776,100 |
28 Jul 2023 | CNY | 17.15 | 17.4 | 16.86 | 16.96 | 16.96 | -0.15 (-0.88%) | 10,781,503 |
27 Jul 2023 | CNY | 17.65 | 17.71 | 17 | 17.11 | 17.11 | -0.48 (-2.73%) | 10,272,200 |
26 Jul 2023 | CNY | 18.43 | 18.48 | 17.44 | 17.59 | 17.59 | -0.81 (-4.40%) | 16,890,100 |
25 Jul 2023 | CNY | 19.66 | 19.75 | 18.27 | 18.4 | 18.4 | -1.03 (-5.30%) | 21,931,840 |
24 Jul 2023 | CNY | 20.01 | 20.4 | 19.3 | 19.43 | 19.43 | -0.9 (-4.43%) | 18,197,256 |
21 Jul 2023 | CNY | 21.12 | 21.32 | 20.17 | 20.33 | 20.33 | -0.79 (-3.74%) | 13,345,755 |
20 Jul 2023 | CNY | 21.05 | 21.88 | 20.85 | 21.12 | 21.12 | +0.1 (+0.48%) | 15,010,820 |
19 Jul 2023 | CNY | 21.64 | 21.75 | 20.67 | 21.02 | 21.02 | -0.72 (-3.31%) | 18,613,140 |
18 Jul 2023 | CNY | 21.93 | 22.4 | 21.31 | 21.74 | 21.74 | -0.12 (-0.55%) | 16,514,400 |
17 Jul 2023 | CNY | 22.21 | 22.5 | 21.44 | 21.86 | 21.86 | -0.35 (-1.58%) | 19,955,824 |
14 Jul 2023 | CNY | 21.56 | 22.76 | 20.99 | 22.21 | 22.21 | +0.65 (+3.01%) | 38,739,989 |
13 Jul 2023 | CNY | 20.8 | 22.18 | 20.71 | 21.56 | 21.56 | +1.1 (+5.38%) | 40,730,214 |
12 Jul 2023 | CNY | 18.97 | 21.46 | 18.79 | 20.46 | 20.46 | +1.6 (+8.48%) | 39,576,935 |
11 Jul 2023 | CNY | 19.01 | 19.3 | 18.77 | 18.86 | 18.86 | -0.24 (-1.26%) | 13,251,750 |
10 Jul 2023 | CNY | 18.05 | 19.19 | 17.98 | 19.1 | 19.1 | +1.18 (+6.58%) | 20,140,697 |