Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 18.96 | 19.29 | 18.69 | 19.28 | 19.28 | +0.32 (+1.69%) | 998,193 |
16 Aug 2023 | CNY | 19.13 | 19.18 | 18.9 | 18.96 | 18.96 | -0.04 (-0.21%) | 772,746 |
15 Aug 2023 | CNY | 19.24 | 19.31 | 18.96 | 19 | 19 | -0.2 (-1.04%) | 838,617 |
14 Aug 2023 | CNY | 19.19 | 19.3 | 18.92 | 19.2 | 19.2 | -0.03 (-0.16%) | 776,588 |
11 Aug 2023 | CNY | 19.47 | 19.6 | 19.21 | 19.23 | 19.23 | -0.24 (-1.23%) | 927,400 |
10 Aug 2023 | CNY | 19.39 | 19.55 | 19.23 | 19.47 | 19.47 | +0.08 (+0.41%) | 880,100 |
9 Aug 2023 | CNY | 19.51 | 19.55 | 19.21 | 19.39 | 19.39 | -0.11 (-0.56%) | 904,188 |
8 Aug 2023 | CNY | 19.6 | 19.87 | 19.46 | 19.5 | 19.5 | -0.14 (-0.71%) | 1,122,500 |
7 Aug 2023 | CNY | 19.8 | 20.07 | 19.55 | 19.64 | 19.64 | -0.31 (-1.55%) | 1,206,769 |
4 Aug 2023 | CNY | 20.51 | 20.69 | 19.9 | 19.95 | 19.95 | -0.54 (-2.64%) | 1,662,100 |
3 Aug 2023 | CNY | 20.74 | 20.74 | 20.45 | 20.49 | 20.49 | -0.25 (-1.21%) | 996,397 |
2 Aug 2023 | CNY | 20.65 | 20.85 | 20.55 | 20.74 | 20.74 | +0.02 (+0.10%) | 825,602 |
1 Aug 2023 | CNY | 20.85 | 20.92 | 20.51 | 20.72 | 20.72 | +0.01 (+0.05%) | 1,193,105 |
31 Jul 2023 | CNY | 20.65 | 20.83 | 20.38 | 20.71 | 20.71 | +0.25 (+1.22%) | 1,192,950 |
28 Jul 2023 | CNY | 20.23 | 20.58 | 20.16 | 20.46 | 20.46 | +0.03 (+0.15%) | 1,110,400 |
27 Jul 2023 | CNY | 20.22 | 20.74 | 20.2 | 20.43 | 20.43 | +0.11 (+0.54%) | 1,263,000 |
26 Jul 2023 | CNY | 20.34 | 20.45 | 20.12 | 20.32 | 20.32 | -0.03 (-0.15%) | 715,070 |
25 Jul 2023 | CNY | 19.83 | 20.38 | 19.83 | 20.35 | 20.35 | +0.52 (+2.62%) | 784,700 |
24 Jul 2023 | CNY | 19.86 | 20.03 | 19.59 | 19.83 | 19.83 | 0.0 (0.0%) | 499,441 |
21 Jul 2023 | CNY | 20.01 | 20.28 | 19.76 | 19.83 | 19.83 | -0.28 (-1.39%) | 1,093,300 |
20 Jul 2023 | CNY | 20.58 | 20.65 | 20.1 | 20.11 | 20.11 | -0.33 (-1.61%) | 1,037,621 |
19 Jul 2023 | CNY | 20.54 | 20.76 | 20.3 | 20.44 | 20.44 | -0.13 (-0.63%) | 748,447 |
18 Jul 2023 | CNY | 20.56 | 20.67 | 20.23 | 20.57 | 20.57 | +0.12 (+0.59%) | 829,400 |
17 Jul 2023 | CNY | 20.46 | 20.67 | 20.2 | 20.45 | 20.45 | -0.09 (-0.44%) | 733,400 |
14 Jul 2023 | CNY | 20.73 | 20.79 | 20.45 | 20.54 | 20.54 | -0.12 (-0.58%) | 831,241 |
13 Jul 2023 | CNY | 20.38 | 20.8 | 20.38 | 20.66 | 20.66 | +0.28 (+1.37%) | 1,105,300 |
12 Jul 2023 | CNY | 20.63 | 20.79 | 20.3 | 20.38 | 20.38 | -0.25 (-1.21%) | 731,400 |
11 Jul 2023 | CNY | 20.31 | 20.67 | 20.19 | 20.63 | 20.63 | +0.32 (+1.58%) | 844,100 |
10 Jul 2023 | CNY | 20.34 | 20.83 | 20.21 | 20.31 | 20.31 | +0.04 (+0.20%) | 931,900 |
7 Jul 2023 | CNY | 20.56 | 20.56 | 20.17 | 20.27 | 20.27 | -0.21 (-1.03%) | 778,400 |