Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 17.2 | 17.35 | 16.86 | 17.08 | 17.08 | -0.24 (-1.39%) | 4,380,800 |
13 Jul 2023 | CNY | 17.28 | 17.55 | 17.01 | 17.32 | 17.32 | -0.16 (-0.92%) | 6,323,070 |
12 Jul 2023 | CNY | 17.5 | 18.01 | 17.4 | 17.48 | 17.48 | -0.29 (-1.63%) | 7,965,380 |
11 Jul 2023 | CNY | 17.64 | 17.93 | 17.36 | 17.77 | 17.77 | +0.02 (+0.11%) | 9,023,110 |
10 Jul 2023 | CNY | 18.31 | 18.9 | 17.6 | 17.75 | 17.75 | -1.01 (-5.38%) | 14,430,650 |
7 Jul 2023 | CNY | 17.19 | 19.73 | 16.84 | 18.76 | 18.76 | +2.07 (+12.40%) | 19,858,310 |
6 Jul 2023 | CNY | 16.39 | 16.8 | 16.17 | 16.69 | 16.69 | +0.3 (+1.83%) | 2,260,700 |
5 Jul 2023 | CNY | 16.7 | 16.78 | 16.33 | 16.39 | 16.39 | -0.21 (-1.27%) | 1,773,210 |
4 Jul 2023 | CNY | 16.15 | 16.69 | 16.15 | 16.6 | 16.6 | +0.39 (+2.41%) | 2,892,550 |
3 Jul 2023 | CNY | 16.43 | 16.65 | 16.12 | 16.21 | 16.21 | -0.22 (-1.34%) | 2,286,300 |
30 Jun 2023 | CNY | 16.29 | 16.72 | 16.24 | 16.43 | 16.43 | +0.07 (+0.43%) | 2,538,520 |
29 Jun 2023 | CNY | 16.16 | 16.58 | 15.99 | 16.36 | 16.36 | +0.2 (+1.24%) | 3,450,900 |
28 Jun 2023 | CNY | 15.76 | 16.17 | 15.39 | 16.16 | 16.16 | +0.36 (+2.28%) | 3,502,520 |
27 Jun 2023 | CNY | 15.53 | 15.92 | 15.5 | 15.8 | 15.8 | +0.27 (+1.74%) | 2,432,650 |
26 Jun 2023 | CNY | 15.5 | 16.03 | 15.45 | 15.53 | 15.53 | -0.15 (-0.96%) | 2,810,290 |
21 Jun 2023 | CNY | 15.79 | 16.11 | 15.67 | 15.68 | 15.68 | -0.17 (-1.07%) | 2,666,760 |
20 Jun 2023 | CNY | 15.43 | 15.96 | 15.3 | 15.85 | 15.85 | +0.39 (+2.52%) | 3,424,870 |
19 Jun 2023 | CNY | 15.39 | 15.65 | 15.33 | 15.46 | 15.46 | -0.02 (-0.13%) | 2,634,410 |
16 Jun 2023 | CNY | 15.41 | 15.78 | 15.35 | 15.48 | 15.48 | +0.07 (+0.45%) | 3,576,190 |
15 Jun 2023 | CNY | 15.2 | 15.53 | 15 | 15.41 | 15.41 | +0.21 (+1.38%) | 3,019,100 |
14 Jun 2023 | CNY | 15.28 | 15.49 | 15 | 15.2 | 15.2 | -0.15 (-0.98%) | 3,104,580 |
13 Jun 2023 | CNY | 15.16 | 15.49 | 15.06 | 15.35 | 15.35 | +0.18 (+1.19%) | 4,185,280 |
12 Jun 2023 | CNY | 14.58 | 15.25 | 14.3 | 15.17 | 15.17 | +0.69 (+4.77%) | 5,587,830 |
9 Jun 2023 | CNY | 14.35 | 14.76 | 14.35 | 14.48 | 14.48 | +0.13 (+0.91%) | 3,049,550 |
8 Jun 2023 | CNY | 14.65 | 14.74 | 14.33 | 14.35 | 14.35 | -0.32 (-2.18%) | 3,322,540 |
7 Jun 2023 | CNY | 15.15 | 15.3 | 14.56 | 14.67 | 14.67 | -0.54 (-3.55%) | 4,775,540 |
6 Jun 2023 | CNY | 15.48 | 15.99 | 15.1 | 15.21 | 15.21 | -0.62 (-3.92%) | 6,983,760 |
5 Jun 2023 | CNY | 15.14 | 16.16 | 15.14 | 15.83 | 15.83 | +0.67 (+4.42%) | 6,628,280 |
2 Jun 2023 | CNY | 15.51 | 16.21 | 15.12 | 15.16 | 15.16 | -0.87 (-5.43%) | 7,378,570 |
1 Jun 2023 | CNY | 17.66 | 18.55 | 15.9 | 16.03 | 16.03 | -0.93 (-5.48%) | 9,098,930 |