Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 17.22 | 17.62 | 16.87 | 16.9 | 16.9 | -0.23 (-1.34%) | 1,709,390 |
17 Aug 2023 | CNY | 17 | 17.2 | 16.66 | 17.13 | 17.13 | +0.28 (+1.66%) | 934,250 |
16 Aug 2023 | CNY | 17.21 | 17.22 | 16.82 | 16.85 | 16.85 | -0.31 (-1.81%) | 934,440 |
15 Aug 2023 | CNY | 17.35 | 17.47 | 17.03 | 17.16 | 17.16 | -0.21 (-1.21%) | 1,023,200 |
14 Aug 2023 | CNY | 17.77 | 17.94 | 17.27 | 17.37 | 17.37 | -0.4 (-2.25%) | 1,043,590 |
11 Aug 2023 | CNY | 18.1 | 18.14 | 17.75 | 17.77 | 17.77 | -0.29 (-1.61%) | 706,815 |
10 Aug 2023 | CNY | 17.86 | 18.25 | 17.72 | 18.06 | 18.06 | +0.2 (+1.12%) | 777,600 |
9 Aug 2023 | CNY | 18.26 | 18.26 | 17.79 | 17.86 | 17.86 | -0.25 (-1.38%) | 1,039,840 |
8 Aug 2023 | CNY | 18.32 | 18.36 | 18.08 | 18.11 | 18.11 | -0.24 (-1.31%) | 882,290 |
7 Aug 2023 | CNY | 18.46 | 18.56 | 18.26 | 18.35 | 18.35 | -0.11 (-0.60%) | 1,314,385 |
4 Aug 2023 | CNY | 18.22 | 18.9 | 18.1 | 18.46 | 18.46 | +0.34 (+1.88%) | 2,169,820 |
3 Aug 2023 | CNY | 17.93 | 18.38 | 17.83 | 18.12 | 18.12 | +0.15 (+0.83%) | 1,515,300 |
2 Aug 2023 | CNY | 16.55 | 18.43 | 16.55 | 17.97 | 17.97 | -0.24 (-1.32%) | 1,606,070 |
1 Aug 2023 | CNY | 18.49 | 18.49 | 18.11 | 18.21 | 18.21 | -0.28 (-1.51%) | 1,372,763 |
31 Jul 2023 | CNY | 18.55 | 18.67 | 18.42 | 18.49 | 18.49 | -0.03 (-0.16%) | 1,221,515 |
28 Jul 2023 | CNY | 18.44 | 18.62 | 18.26 | 18.52 | 18.52 | +0.05 (+0.27%) | 1,159,010 |
27 Jul 2023 | CNY | 18.98 | 19.02 | 18.42 | 18.47 | 18.47 | -0.5 (-2.64%) | 1,139,070 |
26 Jul 2023 | CNY | 19.15 | 19.28 | 18.64 | 18.97 | 18.97 | -0.05 (-0.26%) | 1,383,790 |
25 Jul 2023 | CNY | 18.68 | 19.28 | 18.51 | 19.02 | 19.02 | +0.6 (+3.26%) | 1,511,810 |
24 Jul 2023 | CNY | 18.39 | 18.74 | 18.18 | 18.42 | 18.42 | +0.11 (+0.60%) | 1,163,330 |
21 Jul 2023 | CNY | 18.54 | 18.75 | 18.29 | 18.31 | 18.31 | -0.21 (-1.13%) | 1,193,410 |
20 Jul 2023 | CNY | 19.05 | 19.07 | 18.48 | 18.52 | 18.52 | -0.54 (-2.83%) | 1,758,100 |
19 Jul 2023 | CNY | 19.26 | 19.29 | 18.99 | 19.06 | 19.06 | -0.14 (-0.73%) | 941,880 |
18 Jul 2023 | CNY | 19.23 | 19.43 | 19.15 | 19.2 | 19.2 | -0.03 (-0.16%) | 1,216,280 |
17 Jul 2023 | CNY | 19.27 | 19.32 | 18.96 | 19.23 | 19.23 | -0.04 (-0.21%) | 1,695,150 |
14 Jul 2023 | CNY | 19.02 | 19.65 | 19.02 | 19.27 | 19.27 | +0.21 (+1.10%) | 2,980,290 |
13 Jul 2023 | CNY | 18.86 | 19.18 | 18.77 | 19.06 | 19.06 | +0.23 (+1.22%) | 1,346,930 |
12 Jul 2023 | CNY | 19.17 | 19.35 | 18.8 | 18.83 | 18.83 | -0.33 (-1.72%) | 1,266,770 |
11 Jul 2023 | CNY | 19.01 | 19.22 | 18.9 | 19.16 | 19.16 | +0.15 (+0.79%) | 1,264,180 |
10 Jul 2023 | CNY | 19.38 | 19.38 | 18.95 | 19.01 | 19.01 | -0.04 (-0.21%) | 2,022,110 |