Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | CNY | 14.76 | 14.86 | 14.6 | 14.73 | 14.73 | -0.01 (-0.07%) | 1,253,243 |
4 Aug 2023 | CNY | 14.52 | 14.84 | 14.52 | 14.74 | 14.74 | +0.24 (+1.66%) | 1,543,270 |
3 Aug 2023 | CNY | 14.49 | 14.56 | 14.35 | 14.5 | 14.5 | 0.0 (0.0%) | 1,013,872 |
2 Aug 2023 | CNY | 14.55 | 14.55 | 14.3 | 14.5 | 14.5 | +0.01 (+0.07%) | 1,430,140 |
1 Aug 2023 | CNY | 14.68 | 14.75 | 14.4 | 14.49 | 14.49 | -0.2 (-1.36%) | 1,780,892 |
31 Jul 2023 | CNY | 15.02 | 15.12 | 14.66 | 14.69 | 14.69 | -0.33 (-2.20%) | 2,252,738 |
28 Jul 2023 | CNY | 15 | 15.06 | 14.75 | 15.02 | 15.02 | +0.13 (+0.87%) | 1,288,400 |
27 Jul 2023 | CNY | 15.1 | 15.12 | 14.86 | 14.89 | 14.89 | -0.1 (-0.67%) | 1,214,300 |
26 Jul 2023 | CNY | 15.52 | 15.52 | 14.94 | 14.99 | 14.99 | -0.53 (-3.41%) | 2,265,918 |
25 Jul 2023 | CNY | 15.4 | 15.54 | 15.05 | 15.52 | 15.52 | +0.32 (+2.11%) | 2,329,938 |
24 Jul 2023 | CNY | 14.85 | 15.32 | 14.77 | 15.2 | 15.2 | +0.35 (+2.36%) | 2,615,452 |
21 Jul 2023 | CNY | 15.12 | 15.22 | 14.75 | 14.85 | 14.85 | -0.24 (-1.59%) | 2,404,899 |
20 Jul 2023 | CNY | 15.51 | 15.68 | 15.08 | 15.09 | 15.09 | -0.5 (-3.21%) | 2,807,161 |
19 Jul 2023 | CNY | 15.7 | 15.84 | 15.45 | 15.59 | 15.59 | -0.15 (-0.95%) | 2,018,140 |
18 Jul 2023 | CNY | 15.74 | 15.95 | 15.55 | 15.74 | 15.74 | 0.0 (0.0%) | 2,562,987 |
17 Jul 2023 | CNY | 16.06 | 16.13 | 15.54 | 15.74 | 15.74 | -0.3 (-1.87%) | 4,031,836 |
14 Jul 2023 | CNY | 15.11 | 16.15 | 15.1 | 16.04 | 16.04 | +0.92 (+6.08%) | 6,622,709 |
13 Jul 2023 | CNY | 14.92 | 15.16 | 14.8 | 15.12 | 15.12 | +0.29 (+1.96%) | 1,527,862 |
12 Jul 2023 | CNY | 15.17 | 15.27 | 14.77 | 14.83 | 14.83 | -0.34 (-2.24%) | 2,182,625 |
11 Jul 2023 | CNY | 15.19 | 15.35 | 15.11 | 15.17 | 15.17 | -0.26 (-1.69%) | 1,503,880 |
10 Jul 2023 | CNY | 15.65 | 15.75 | 15.29 | 15.43 | 15.43 | -0.36 (-2.28%) | 2,738,014 |
7 Jul 2023 | CNY | 15.74 | 16.04 | 15.63 | 15.79 | 15.79 | -0.04 (-0.25%) | 2,659,368 |
6 Jul 2023 | CNY | 15.4 | 16.04 | 15.35 | 15.83 | 15.83 | +0.42 (+2.73%) | 2,996,592 |
5 Jul 2023 | CNY | 15.49 | 15.67 | 15.31 | 15.41 | 15.41 | -0.09 (-0.58%) | 1,668,263 |
4 Jul 2023 | CNY | 15.51 | 15.68 | 15.41 | 15.5 | 15.5 | +0.07 (+0.45%) | 1,682,619 |
3 Jul 2023 | CNY | 15.7 | 15.8 | 15.37 | 15.43 | 15.43 | -0.29 (-1.84%) | 2,973,978 |
30 Jun 2023 | CNY | 15.66 | 15.9 | 15.57 | 15.72 | 15.72 | -0.03 (-0.19%) | 2,363,211 |
29 Jun 2023 | CNY | 15.34 | 15.93 | 15.23 | 15.75 | 15.75 | +0.43 (+2.81%) | 2,969,982 |
28 Jun 2023 | CNY | 15.51 | 15.51 | 14.82 | 15.32 | 15.32 | -0.16 (-1.03%) | 2,955,559 |
27 Jun 2023 | CNY | 15.04 | 15.55 | 15 | 15.48 | 15.48 | +0.44 (+2.93%) | 2,545,416 |