Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 16.55 | 16.84 | 16.51 | 16.58 | 16.58 | -0.14 (-0.84%) | 14,100,800 |
24 Aug 2023 | CNY | 17.07 | 17.22 | 16.72 | 16.72 | 16.72 | -0.36 (-2.11%) | 20,266,850 |
23 Aug 2023 | CNY | 16.86 | 17.42 | 16.8 | 17.08 | 17.08 | +0.22 (+1.30%) | 26,604,500 |
22 Aug 2023 | CNY | 16.52 | 16.89 | 16.49 | 16.86 | 16.86 | +0.33 (+2.00%) | 15,917,650 |
21 Aug 2023 | CNY | 16.83 | 16.84 | 16.5 | 16.53 | 16.53 | -0.31 (-1.84%) | 14,187,740 |
18 Aug 2023 | CNY | 17.18 | 17.23 | 16.84 | 16.84 | 16.84 | -0.26 (-1.52%) | 14,466,150 |
17 Aug 2023 | CNY | 16.96 | 17.14 | 16.64 | 17.1 | 17.1 | +0.06 (+0.35%) | 16,195,720 |
16 Aug 2023 | CNY | 17.22 | 17.35 | 17 | 17.04 | 17.04 | -0.25 (-1.45%) | 21,087,380 |
15 Aug 2023 | CNY | 17.4 | 17.5 | 17.17 | 17.29 | 17.29 | -0.04 (-0.23%) | 14,279,320 |
14 Aug 2023 | CNY | 17.54 | 17.67 | 17.19 | 17.33 | 17.33 | -0.35 (-1.98%) | 18,678,600 |
11 Aug 2023 | CNY | 17.93 | 18.25 | 17.63 | 17.68 | 17.68 | -0.42 (-2.32%) | 30,669,950 |
10 Aug 2023 | CNY | 17.19 | 18.25 | 17.19 | 18.1 | 18.1 | +0.95 (+5.54%) | 58,734,920 |
9 Aug 2023 | CNY | 17.31 | 17.36 | 17.08 | 17.15 | 17.15 | -0.23 (-1.32%) | 13,650,030 |
8 Aug 2023 | CNY | 17.21 | 17.47 | 17.11 | 17.38 | 17.38 | +0.17 (+0.99%) | 19,630,290 |
7 Aug 2023 | CNY | 17.07 | 17.27 | 16.95 | 17.21 | 17.21 | +0.1 (+0.58%) | 18,969,370 |
4 Aug 2023 | CNY | 17.24 | 17.45 | 17.1 | 17.11 | 17.11 | -0.08 (-0.47%) | 22,205,710 |
3 Aug 2023 | CNY | 17.15 | 17.26 | 17.07 | 17.19 | 17.19 | -0.01 (-0.06%) | 12,612,110 |
2 Aug 2023 | CNY | 17.66 | 17.7 | 17.12 | 17.2 | 17.2 | -0.46 (-2.60%) | 36,867,020 |
1 Aug 2023 | CNY | 17.75 | 17.8 | 17.6 | 17.66 | 17.66 | -0.08 (-0.45%) | 19,296,290 |
31 Jul 2023 | CNY | 17.78 | 18.25 | 17.66 | 17.74 | 17.74 | -0.02 (-0.11%) | 31,823,290 |
28 Jul 2023 | CNY | 17.6 | 17.82 | 17.5 | 17.76 | 17.76 | +0.11 (+0.62%) | 19,330,800 |
27 Jul 2023 | CNY | 17.93 | 17.94 | 17.61 | 17.65 | 17.65 | -0.28 (-1.56%) | 17,467,770 |
26 Jul 2023 | CNY | 17.93 | 18.16 | 17.85 | 17.93 | 17.93 | +0.05 (+0.28%) | 17,809,030 |
25 Jul 2023 | CNY | 17.74 | 18.05 | 17.72 | 17.88 | 17.88 | +0.27 (+1.53%) | 20,326,980 |
24 Jul 2023 | CNY | 17.89 | 17.95 | 17.51 | 17.61 | 17.61 | -0.3 (-1.68%) | 21,155,610 |
21 Jul 2023 | CNY | 18.2 | 18.26 | 17.81 | 17.91 | 17.91 | -0.32 (-1.76%) | 21,559,770 |
20 Jul 2023 | CNY | 18.31 | 18.64 | 18.21 | 18.23 | 18.23 | -0.07 (-0.38%) | 16,253,440 |
19 Jul 2023 | CNY | 18.67 | 18.67 | 18.2 | 18.3 | 18.3 | -0.37 (-1.98%) | 32,105,150 |
18 Jul 2023 | CNY | 18.78 | 19.04 | 18.5 | 18.67 | 18.67 | +1.003 (+5.68%) | 27,125,830 |
17 Jul 2023 | CNY | 17.6667 | 17.6667 | 17.6667 | 17.6667 | 17.6667 | -16.203 (-47.84%) | 0 |