Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 15.81 | 15.97 | 15.65 | 15.79 | 15.79 | -0.03 (-0.19%) | 4,536,850 |
24 Aug 2023 | CNY | 15.66 | 16.04 | 15.6 | 15.82 | 15.82 | +0.06 (+0.38%) | 4,896,110 |
23 Aug 2023 | CNY | 15.83 | 15.98 | 15.74 | 15.76 | 15.76 | -0.12 (-0.76%) | 3,995,670 |
22 Aug 2023 | CNY | 15.84 | 15.96 | 15.6 | 15.88 | 15.88 | +0.08 (+0.51%) | 5,506,820 |
21 Aug 2023 | CNY | 15.76 | 15.95 | 15.61 | 15.8 | 15.8 | -0.05 (-0.32%) | 4,506,790 |
18 Aug 2023 | CNY | 16.14 | 16.14 | 15.8 | 15.85 | 15.85 | -0.3 (-1.86%) | 6,390,670 |
17 Aug 2023 | CNY | 16.14 | 16.23 | 15.99 | 16.15 | 16.15 | -0.01 (-0.06%) | 5,109,120 |
16 Aug 2023 | CNY | 16.42 | 16.42 | 16.08 | 16.16 | 16.16 | -0.11 (-0.68%) | 7,539,840 |
15 Aug 2023 | CNY | 16.06 | 16.28 | 15.88 | 16.27 | 16.27 | +0.26 (+1.62%) | 9,861,640 |
14 Aug 2023 | CNY | 15.79 | 16.05 | 15.51 | 16.01 | 16.01 | +0.21 (+1.33%) | 11,506,000 |
11 Aug 2023 | CNY | 15.67 | 16.03 | 15.67 | 15.8 | 15.8 | +0.17 (+1.09%) | 12,008,390 |
10 Aug 2023 | CNY | 15.44 | 15.77 | 15.3 | 15.63 | 15.63 | +0.5 (+3.30%) | 14,391,610 |
9 Aug 2023 | CNY | 15.05 | 15.25 | 14.83 | 15.13 | 15.13 | -0.02 (-0.13%) | 7,430,830 |
8 Aug 2023 | CNY | 14.59 | 15.32 | 14.53 | 15.15 | 15.15 | +0.49 (+3.34%) | 12,285,920 |
7 Aug 2023 | CNY | 15.09 | 15.09 | 14.3 | 14.66 | 14.66 | -0.34 (-2.27%) | 10,504,440 |
4 Aug 2023 | CNY | 15.12 | 15.2 | 14.98 | 15 | 15 | -0.05 (-0.33%) | 3,637,780 |
3 Aug 2023 | CNY | 14.85 | 15.28 | 14.81 | 15.05 | 15.05 | +0.15 (+1.01%) | 6,974,800 |
2 Aug 2023 | CNY | 15.08 | 15.13 | 14.8 | 14.9 | 14.9 | -0.25 (-1.65%) | 6,861,160 |
1 Aug 2023 | CNY | 15.13 | 15.35 | 14.93 | 15.15 | 15.15 | -0.08 (-0.53%) | 6,695,900 |
31 Jul 2023 | CNY | 15.63 | 15.78 | 15.14 | 15.23 | 15.23 | -0.46 (-2.93%) | 8,047,790 |
28 Jul 2023 | CNY | 15.7 | 15.76 | 15.54 | 15.69 | 15.69 | -0.02 (-0.13%) | 4,790,860 |
27 Jul 2023 | CNY | 15.64 | 15.75 | 15.53 | 15.71 | 15.71 | +0.07 (+0.45%) | 4,406,150 |
26 Jul 2023 | CNY | 15.69 | 15.77 | 15.55 | 15.64 | 15.64 | +0.02 (+0.13%) | 4,737,960 |
25 Jul 2023 | CNY | 15.83 | 15.88 | 15.51 | 15.62 | 15.62 | -0.14 (-0.89%) | 7,195,700 |
24 Jul 2023 | CNY | 15.19 | 15.83 | 15.08 | 15.76 | 15.76 | +0.64 (+4.23%) | 11,366,570 |
21 Jul 2023 | CNY | 14.91 | 15.23 | 14.82 | 15.12 | 15.12 | +0.18 (+1.20%) | 4,163,250 |
20 Jul 2023 | CNY | 14.9 | 15.07 | 14.85 | 14.94 | 14.94 | +0.06 (+0.40%) | 4,094,380 |
19 Jul 2023 | CNY | 14.98 | 14.99 | 14.74 | 14.88 | 14.88 | -0.08 (-0.53%) | 3,765,390 |
18 Jul 2023 | CNY | 15.16 | 15.17 | 14.95 | 14.96 | 14.96 | -0.21 (-1.38%) | 3,579,790 |
17 Jul 2023 | CNY | 14.88 | 15.21 | 14.77 | 15.17 | 15.17 | +0.31 (+2.09%) | 5,232,330 |