Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 18.94 | 19.03 | 18.39 | 18.9 | 18.9 | -0.04 (-0.21%) | 2,811,120 |
11 Aug 2023 | CNY | 19.35 | 19.35 | 18.9 | 18.94 | 18.94 | -0.16 (-0.84%) | 2,114,050 |
10 Aug 2023 | CNY | 19.06 | 19.38 | 19.06 | 19.1 | 19.1 | -0.13 (-0.68%) | 1,311,004 |
9 Aug 2023 | CNY | 19.39 | 19.54 | 19.19 | 19.23 | 19.23 | -0.25 (-1.28%) | 1,651,583 |
8 Aug 2023 | CNY | 19.58 | 19.97 | 19.3 | 19.48 | 19.48 | -0.1 (-0.51%) | 2,320,025 |
7 Aug 2023 | CNY | 19.76 | 20 | 19.3 | 19.58 | 19.58 | -0.48 (-2.39%) | 2,821,413 |
4 Aug 2023 | CNY | 20.02 | 20.24 | 19.88 | 20.06 | 20.06 | +0.01 (+0.05%) | 1,885,499 |
3 Aug 2023 | CNY | 20.08 | 20.26 | 19.85 | 20.05 | 20.05 | -0.14 (-0.69%) | 1,938,621 |
2 Aug 2023 | CNY | 20 | 20.37 | 19.93 | 20.19 | 20.19 | +0.12 (+0.60%) | 1,514,018 |
1 Aug 2023 | CNY | 20.58 | 20.68 | 20.01 | 20.07 | 20.07 | -0.5 (-2.43%) | 3,342,344 |
31 Jul 2023 | CNY | 20.95 | 21.3 | 20.51 | 20.57 | 20.57 | -0.11 (-0.53%) | 3,841,942 |
28 Jul 2023 | CNY | 20.18 | 21.1 | 20 | 20.68 | 20.68 | +0.2 (+0.98%) | 3,809,165 |
27 Jul 2023 | CNY | 21.59 | 21.6 | 20.38 | 20.48 | 20.48 | -0.24 (-1.16%) | 4,141,970 |
26 Jul 2023 | CNY | 21.82 | 21.82 | 20.67 | 20.72 | 20.72 | -1.09 (-5.00%) | 4,109,676 |
25 Jul 2023 | CNY | 20.6 | 21.91 | 20.36 | 21.81 | 21.81 | +1.59 (+7.86%) | 5,988,572 |
24 Jul 2023 | CNY | 20 | 20.34 | 19.6 | 20.22 | 20.22 | +0.2 (+1.00%) | 1,630,902 |
21 Jul 2023 | CNY | 20.34 | 20.53 | 20.01 | 20.02 | 20.02 | -0.43 (-2.10%) | 2,620,414 |
20 Jul 2023 | CNY | 21.05 | 21.29 | 20.41 | 20.45 | 20.45 | -0.65 (-3.08%) | 3,176,159 |
19 Jul 2023 | CNY | 21.5 | 21.59 | 21.02 | 21.1 | 21.1 | -0.5 (-2.31%) | 2,775,367 |
18 Jul 2023 | CNY | 21.7 | 22.12 | 21.31 | 21.6 | 21.6 | -0.41 (-1.86%) | 4,067,020 |
17 Jul 2023 | CNY | 21.02 | 22.14 | 20.58 | 22.01 | 22.01 | +1 (+4.76%) | 5,229,092 |
14 Jul 2023 | CNY | 21.49 | 21.54 | 21 | 21.01 | 21.01 | -0.44 (-2.05%) | 3,930,953 |
13 Jul 2023 | CNY | 21.95 | 21.95 | 21.36 | 21.45 | 21.45 | -0.34 (-1.56%) | 4,253,201 |
12 Jul 2023 | CNY | 22.29 | 22.69 | 21.77 | 21.79 | 21.79 | -0.55 (-2.46%) | 5,479,166 |
11 Jul 2023 | CNY | 21.61 | 22.49 | 21.35 | 22.34 | 22.34 | +0.67 (+3.09%) | 5,631,147 |
10 Jul 2023 | CNY | 21.84 | 22.22 | 21.55 | 21.67 | 21.67 | -0.09 (-0.41%) | 3,814,024 |
7 Jul 2023 | CNY | 22.3 | 22.5 | 21.76 | 21.76 | 21.76 | -0.66 (-2.94%) | 4,668,514 |
6 Jul 2023 | CNY | 22.19 | 22.55 | 21.81 | 22.42 | 22.42 | +0.38 (+1.72%) | 7,402,001 |
5 Jul 2023 | CNY | 22.95 | 22.95 | 22 | 22.04 | 22.04 | -0.55 (-2.43%) | 7,112,526 |
4 Jul 2023 | CNY | 21.62 | 23.32 | 21.45 | 22.59 | 22.59 | +0.98 (+4.53%) | 11,716,685 |