Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 15.21 | 15.45 | 14.9 | 15.33 | 15.33 | +0.12 (+0.79%) | 2,539,300 |
16 Aug 2023 | CNY | 15.45 | 15.55 | 14.97 | 15.21 | 15.21 | -0.24 (-1.55%) | 2,703,578 |
15 Aug 2023 | CNY | 15.46 | 15.59 | 15.28 | 15.45 | 15.45 | -0.01 (-0.06%) | 2,747,280 |
14 Aug 2023 | CNY | 15 | 15.5 | 14.74 | 15.46 | 15.46 | +0.36 (+2.38%) | 3,277,507 |
11 Aug 2023 | CNY | 15.32 | 15.37 | 15 | 15.1 | 15.1 | -0.33 (-2.14%) | 2,519,300 |
10 Aug 2023 | CNY | 15.23 | 15.44 | 15.1 | 15.43 | 15.43 | +0.31 (+2.05%) | 3,350,100 |
9 Aug 2023 | CNY | 15.12 | 15.45 | 15.07 | 15.12 | 15.12 | -0.11 (-0.72%) | 2,277,074 |
8 Aug 2023 | CNY | 15.21 | 15.34 | 15.08 | 15.23 | 15.23 | +0.02 (+0.13%) | 2,388,741 |
7 Aug 2023 | CNY | 14.98 | 15.22 | 14.96 | 15.21 | 15.21 | +0.25 (+1.67%) | 3,590,731 |
4 Aug 2023 | CNY | 14.55 | 15.04 | 14.55 | 14.96 | 14.96 | +0.5 (+3.46%) | 3,683,500 |
3 Aug 2023 | CNY | 14.61 | 14.74 | 14.4 | 14.46 | 14.46 | -0.26 (-1.77%) | 1,467,000 |
2 Aug 2023 | CNY | 14.51 | 14.75 | 14.45 | 14.72 | 14.72 | +0.2 (+1.38%) | 1,562,400 |
1 Aug 2023 | CNY | 14.55 | 14.61 | 14.3 | 14.52 | 14.52 | -0.07 (-0.48%) | 1,564,630 |
31 Jul 2023 | CNY | 14.51 | 14.65 | 14.46 | 14.59 | 14.59 | +0.11 (+0.76%) | 1,539,867 |
28 Jul 2023 | CNY | 14.3 | 14.51 | 14.03 | 14.48 | 14.48 | +0.12 (+0.84%) | 2,360,400 |
27 Jul 2023 | CNY | 14.84 | 14.91 | 14.3 | 14.36 | 14.36 | -0.59 (-3.95%) | 3,443,600 |
26 Jul 2023 | CNY | 14.91 | 15.23 | 14.76 | 14.95 | 14.95 | +0.04 (+0.27%) | 3,311,061 |
25 Jul 2023 | CNY | 14.54 | 14.94 | 14.46 | 14.91 | 14.91 | +0.53 (+3.69%) | 2,450,273 |
24 Jul 2023 | CNY | 14.4 | 14.65 | 14.24 | 14.38 | 14.38 | -0.02 (-0.14%) | 1,684,724 |
21 Jul 2023 | CNY | 14.58 | 14.84 | 14.39 | 14.4 | 14.4 | -0.22 (-1.50%) | 1,717,100 |
20 Jul 2023 | CNY | 14.93 | 15.06 | 14.6 | 14.62 | 14.62 | -0.39 (-2.60%) | 1,910,451 |
19 Jul 2023 | CNY | 14.96 | 15.16 | 14.86 | 15.01 | 15.01 | +0.2 (+1.35%) | 1,847,572 |
18 Jul 2023 | CNY | 15.19 | 15.19 | 14.78 | 14.81 | 14.81 | -0.32 (-2.12%) | 2,028,145 |
17 Jul 2023 | CNY | 14.95 | 15.27 | 14.86 | 15.13 | 15.13 | +0.18 (+1.20%) | 2,939,906 |
14 Jul 2023 | CNY | 14.43 | 15.11 | 14.43 | 14.95 | 14.95 | +0.52 (+3.60%) | 4,533,538 |
13 Jul 2023 | CNY | 14.36 | 14.48 | 14.22 | 14.43 | 14.43 | +0.21 (+1.48%) | 1,894,544 |
12 Jul 2023 | CNY | 14.57 | 14.57 | 14.16 | 14.22 | 14.22 | -0.31 (-2.13%) | 2,364,303 |
11 Jul 2023 | CNY | 14.63 | 14.7 | 14.47 | 14.53 | 14.53 | -0.1 (-0.68%) | 2,004,500 |
10 Jul 2023 | CNY | 14.83 | 14.91 | 14.62 | 14.63 | 14.63 | -0.14 (-0.95%) | 1,554,100 |
7 Jul 2023 | CNY | 14.95 | 15.03 | 14.56 | 14.77 | 14.77 | -0.18 (-1.20%) | 2,299,877 |