Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 14.09 | 15.1 | 13.91 | 15.03 | 15.03 | +0.93 (+6.60%) | 7,981,400 |
16 Aug 2023 | CNY | 14.42 | 14.45 | 14.06 | 14.1 | 14.1 | -0.1 (-0.70%) | 2,463,775 |
15 Aug 2023 | CNY | 14.45 | 14.55 | 14.14 | 14.2 | 14.2 | -0.14 (-0.98%) | 2,585,856 |
14 Aug 2023 | CNY | 14.35 | 14.41 | 14.15 | 14.34 | 14.34 | -0.13 (-0.90%) | 3,226,088 |
11 Aug 2023 | CNY | 14.4 | 14.87 | 14.35 | 14.47 | 14.47 | +0.05 (+0.35%) | 5,433,898 |
10 Aug 2023 | CNY | 14.37 | 14.52 | 14.25 | 14.42 | 14.42 | +0.04 (+0.28%) | 2,883,037 |
9 Aug 2023 | CNY | 14.72 | 14.73 | 14.37 | 14.38 | 14.38 | -0.44 (-2.97%) | 5,195,600 |
8 Aug 2023 | CNY | 14.71 | 15 | 14.62 | 14.82 | 14.82 | +0.11 (+0.75%) | 4,572,100 |
7 Aug 2023 | CNY | 14.82 | 14.96 | 14.62 | 14.71 | 14.71 | -0.1 (-0.68%) | 4,736,504 |
4 Aug 2023 | CNY | 15.2 | 15.28 | 14.75 | 14.81 | 14.81 | -0.31 (-2.05%) | 6,910,600 |
3 Aug 2023 | CNY | 15.7 | 15.76 | 15 | 15.12 | 15.12 | -0.56 (-3.57%) | 6,787,381 |
2 Aug 2023 | CNY | 15.97 | 15.99 | 15.51 | 15.68 | 15.68 | -0.26 (-1.63%) | 4,311,800 |
1 Aug 2023 | CNY | 16.42 | 16.42 | 15.66 | 15.94 | 15.94 | -0.55 (-3.34%) | 7,674,881 |
31 Jul 2023 | CNY | 17.17 | 17.6 | 16.4 | 16.49 | 16.49 | -0.82 (-4.74%) | 8,030,521 |
28 Jul 2023 | CNY | 16.5 | 17.55 | 15.9 | 17.31 | 17.31 | +0.89 (+5.42%) | 9,817,021 |
27 Jul 2023 | CNY | 17.01 | 17.14 | 16.38 | 16.42 | 16.42 | -0.05 (-0.30%) | 7,109,800 |
26 Jul 2023 | CNY | 17.65 | 17.71 | 16.34 | 16.47 | 16.47 | -1.16 (-6.58%) | 8,057,613 |
25 Jul 2023 | CNY | 16.8 | 18 | 16.73 | 17.63 | 17.63 | +1.12 (+6.78%) | 11,623,237 |
24 Jul 2023 | CNY | 15.99 | 16.73 | 15.74 | 16.51 | 16.51 | +0.33 (+2.04%) | 10,063,499 |
21 Jul 2023 | CNY | 17.01 | 17.16 | 16 | 16.18 | 16.18 | -1.19 (-6.85%) | 11,222,134 |
20 Jul 2023 | CNY | 18.83 | 19.05 | 17.23 | 17.37 | 17.37 | -1.34 (-7.16%) | 15,703,785 |
19 Jul 2023 | CNY | 19.9 | 19.98 | 18.61 | 18.71 | 18.71 | -0.97 (-4.93%) | 12,486,200 |
18 Jul 2023 | CNY | 18.31 | 20.86 | 18 | 19.68 | 19.68 | +1.41 (+7.72%) | 17,416,400 |
17 Jul 2023 | CNY | 19.03 | 19.45 | 18 | 18.27 | 18.27 | -1.14 (-5.87%) | 12,707,932 |
14 Jul 2023 | CNY | 18.67 | 20.4 | 18.66 | 19.41 | 19.41 | +0.36 (+1.89%) | 20,808,681 |
13 Jul 2023 | CNY | 17.2 | 19.38 | 17.2 | 19.05 | 19.05 | +2 (+11.73%) | 24,381,741 |
12 Jul 2023 | CNY | 16.9 | 17.65 | 16.86 | 17.05 | 17.05 | -0.13 (-0.76%) | 13,303,174 |
11 Jul 2023 | CNY | 16.5 | 17.39 | 16.2 | 17.18 | 17.18 | +0.78 (+4.76%) | 13,095,680 |
10 Jul 2023 | CNY | 16.74 | 17.1 | 16.3 | 16.4 | 16.4 | -0.32 (-1.91%) | 10,390,381 |
7 Jul 2023 | CNY | 16.96 | 17.53 | 16.72 | 16.72 | 16.72 | -0.43 (-2.51%) | 12,789,255 |