Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 13.42 | 13.84 | 13.29 | 13.51 | 13.51 | +0.05 (+0.37%) | 8,838,200 |
24 Aug 2023 | CNY | 13.33 | 13.53 | 13.03 | 13.46 | 13.46 | +0.08 (+0.60%) | 6,633,810 |
23 Aug 2023 | CNY | 13.46 | 13.67 | 13.37 | 13.38 | 13.38 | -0.16 (-1.18%) | 5,448,300 |
22 Aug 2023 | CNY | 13.69 | 13.77 | 13.29 | 13.54 | 13.54 | -0.33 (-2.38%) | 8,436,520 |
21 Aug 2023 | CNY | 13.69 | 14.14 | 13.48 | 13.87 | 13.87 | +0.09 (+0.65%) | 9,372,710 |
18 Aug 2023 | CNY | 13.68 | 14.18 | 13.57 | 13.78 | 13.78 | +0.09 (+0.66%) | 11,415,910 |
17 Aug 2023 | CNY | 13.43 | 13.7 | 13.22 | 13.69 | 13.69 | +0.18 (+1.33%) | 5,778,910 |
16 Aug 2023 | CNY | 13.57 | 13.67 | 13.49 | 13.51 | 13.51 | +0.01 (+0.07%) | 4,162,020 |
15 Aug 2023 | CNY | 13.83 | 13.85 | 13.42 | 13.5 | 13.5 | -0.33 (-2.39%) | 7,193,000 |
14 Aug 2023 | CNY | 14.01 | 14.02 | 13.66 | 13.83 | 13.83 | -0.43 (-3.02%) | 8,993,780 |
11 Aug 2023 | CNY | 14.61 | 14.71 | 14.26 | 14.26 | 14.26 | -0.35 (-2.40%) | 10,280,700 |
10 Aug 2023 | CNY | 14.83 | 14.98 | 14.51 | 14.61 | 14.61 | -0.57 (-3.75%) | 20,075,600 |
9 Aug 2023 | CNY | 14.41 | 15.71 | 14.41 | 15.18 | 15.18 | +0.9 (+6.30%) | 30,804,170 |
8 Aug 2023 | CNY | 14.75 | 14.9 | 14.24 | 14.28 | 14.28 | -0.56 (-3.77%) | 11,591,200 |
7 Aug 2023 | CNY | 14.8 | 14.98 | 14.7 | 14.84 | 14.84 | +0.03 (+0.20%) | 6,531,900 |
4 Aug 2023 | CNY | 15 | 15.07 | 14.78 | 14.81 | 14.81 | -0.26 (-1.73%) | 11,919,400 |
3 Aug 2023 | CNY | 14.99 | 15.11 | 14.81 | 15.07 | 15.07 | -0.04 (-0.26%) | 9,013,500 |
2 Aug 2023 | CNY | 15.5 | 15.5 | 15.08 | 15.11 | 15.11 | -0.56 (-3.57%) | 14,570,760 |
1 Aug 2023 | CNY | 15.35 | 15.88 | 15.27 | 15.67 | 15.67 | +0.18 (+1.16%) | 22,793,660 |
31 Jul 2023 | CNY | 15.01 | 15.63 | 14.88 | 15.49 | 15.49 | +0.61 (+4.10%) | 20,263,260 |
28 Jul 2023 | CNY | 15.19 | 15.29 | 14.64 | 14.88 | 14.88 | -0.43 (-2.81%) | 11,201,660 |
27 Jul 2023 | CNY | 15.42 | 15.42 | 15.04 | 15.31 | 15.31 | -0.12 (-0.78%) | 12,717,400 |
26 Jul 2023 | CNY | 14.8 | 15.45 | 14.72 | 15.43 | 15.43 | +0.62 (+4.19%) | 20,297,900 |
25 Jul 2023 | CNY | 14.6 | 14.88 | 14.58 | 14.81 | 14.81 | +0.15 (+1.02%) | 8,941,500 |
24 Jul 2023 | CNY | 14.9 | 14.92 | 14.5 | 14.66 | 14.66 | -0.24 (-1.61%) | 8,848,890 |
21 Jul 2023 | CNY | 14.47 | 15 | 14.4 | 14.9 | 14.9 | +0.48 (+3.33%) | 15,812,390 |
20 Jul 2023 | CNY | 14.64 | 14.67 | 14.39 | 14.42 | 14.42 | -0.17 (-1.17%) | 8,132,480 |
19 Jul 2023 | CNY | 14.68 | 14.85 | 14.56 | 14.59 | 14.59 | -0.13 (-0.88%) | 8,162,000 |
18 Jul 2023 | CNY | 14.93 | 14.95 | 14.57 | 14.72 | 14.72 | -0.2 (-1.34%) | 9,798,290 |
17 Jul 2023 | CNY | 14.57 | 15.2 | 14.51 | 14.92 | 14.92 | +0.18 (+1.22%) | 13,624,710 |