Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 16.45 | 16.56 | 16.34 | 16.4 | 16.4 | -0.09 (-0.55%) | 1,078,200 |
8 Aug 2023 | CNY | 16.72 | 16.75 | 16.37 | 16.49 | 16.49 | -0.18 (-1.08%) | 1,640,000 |
7 Aug 2023 | CNY | 17 | 17.02 | 16.64 | 16.67 | 16.67 | -0.24 (-1.42%) | 1,270,523 |
4 Aug 2023 | CNY | 16.79 | 16.92 | 16.73 | 16.91 | 16.91 | +0.12 (+0.71%) | 1,137,515 |
3 Aug 2023 | CNY | 16.88 | 17.06 | 16.72 | 16.79 | 16.79 | -0.2 (-1.18%) | 1,285,115 |
2 Aug 2023 | CNY | 17.26 | 17.3 | 16.9 | 16.99 | 16.99 | -0.16 (-0.93%) | 1,416,400 |
1 Aug 2023 | CNY | 17.23 | 17.47 | 16.9 | 17.15 | 17.15 | +0.02 (+0.12%) | 1,990,500 |
31 Jul 2023 | CNY | 16.75 | 17.13 | 16.75 | 17.13 | 17.13 | +0.23 (+1.36%) | 1,293,780 |
28 Jul 2023 | CNY | 16.8 | 16.91 | 16.54 | 16.9 | 16.9 | +0.06 (+0.36%) | 1,382,000 |
27 Jul 2023 | CNY | 16.73 | 17.27 | 16.71 | 16.84 | 16.84 | -0.05 (-0.30%) | 1,844,700 |
26 Jul 2023 | CNY | 16.65 | 17.4 | 16.58 | 16.89 | 16.89 | +0.13 (+0.78%) | 3,028,849 |
25 Jul 2023 | CNY | 16.68 | 17.06 | 16.61 | 16.76 | 16.76 | +0.41 (+2.51%) | 2,271,155 |
24 Jul 2023 | CNY | 16.55 | 16.6 | 16.24 | 16.35 | 16.35 | -0.19 (-1.15%) | 1,663,052 |
21 Jul 2023 | CNY | 17.4 | 17.48 | 16.44 | 16.54 | 16.54 | -0.95 (-5.43%) | 3,931,683 |
20 Jul 2023 | CNY | 18.15 | 18.15 | 17.41 | 17.49 | 17.49 | -0.64 (-3.53%) | 2,878,629 |
19 Jul 2023 | CNY | 18.25 | 18.51 | 17.98 | 18.13 | 18.13 | -0.2 (-1.09%) | 2,845,699 |
18 Jul 2023 | CNY | 18.56 | 18.63 | 18.1 | 18.33 | 18.33 | -0.2 (-1.08%) | 3,259,691 |
17 Jul 2023 | CNY | 18.12 | 18.7 | 17.97 | 18.53 | 18.53 | +0.38 (+2.09%) | 5,241,324 |
14 Jul 2023 | CNY | 18.1 | 18.17 | 17.85 | 18.15 | 18.15 | -0.04 (-0.22%) | 2,720,198 |
13 Jul 2023 | CNY | 17.81 | 18.3 | 17.59 | 18.19 | 18.19 | +0.49 (+2.77%) | 4,181,707 |
12 Jul 2023 | CNY | 18.09 | 18.13 | 17.69 | 17.7 | 17.7 | -0.21 (-1.17%) | 2,057,369 |
11 Jul 2023 | CNY | 17.52 | 17.93 | 17.38 | 17.91 | 17.91 | +0.39 (+2.23%) | 1,501,100 |
10 Jul 2023 | CNY | 17.43 | 17.85 | 17.32 | 17.52 | 17.52 | +0.08 (+0.46%) | 1,547,086 |
7 Jul 2023 | CNY | 17.96 | 17.96 | 17.4 | 17.44 | 17.44 | -0.49 (-2.73%) | 2,241,582 |
6 Jul 2023 | CNY | 17.89 | 18.14 | 17.78 | 17.93 | 17.93 | -0.04 (-0.22%) | 1,541,444 |
5 Jul 2023 | CNY | 18.34 | 18.4 | 17.93 | 17.97 | 17.97 | -0.35 (-1.91%) | 1,940,611 |
4 Jul 2023 | CNY | 18.07 | 18.33 | 17.77 | 18.32 | 18.32 | +0.33 (+1.83%) | 2,953,495 |
3 Jul 2023 | CNY | 18.06 | 18.38 | 17.9 | 17.99 | 17.99 | -0.06 (-0.33%) | 2,020,215 |
30 Jun 2023 | CNY | 17.96 | 18.19 | 17.88 | 18.05 | 18.05 | +0.07 (+0.39%) | 2,060,023 |
29 Jun 2023 | CNY | 17.45 | 18.11 | 17.3 | 17.98 | 17.98 | +0.5 (+2.86%) | 2,444,865 |