Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 15.06 | 15.06 | 14.83 | 14.86 | 14.86 | -0.16 (-1.07%) | 3,282,130 |
13 Jul 2023 | CNY | 14.9 | 15.12 | 14.84 | 15.02 | 15.02 | +0.12 (+0.81%) | 5,059,040 |
12 Jul 2023 | CNY | 15.1 | 15.24 | 14.88 | 14.9 | 14.9 | -0.16 (-1.06%) | 4,900,690 |
11 Jul 2023 | CNY | 15.02 | 15.09 | 14.84 | 15.06 | 15.06 | +0.05 (+0.33%) | 3,884,250 |
10 Jul 2023 | CNY | 15.12 | 15.22 | 15 | 15.01 | 15.01 | -0.11 (-0.73%) | 4,913,800 |
7 Jul 2023 | CNY | 15.19 | 15.35 | 15.06 | 15.12 | 15.12 | -0.12 (-0.79%) | 4,458,950 |
6 Jul 2023 | CNY | 15.39 | 15.43 | 15.18 | 15.24 | 15.24 | -0.17 (-1.10%) | 3,929,550 |
5 Jul 2023 | CNY | 15.45 | 15.57 | 15.32 | 15.41 | 15.41 | -0.12 (-0.77%) | 3,884,670 |
4 Jul 2023 | CNY | 15.6 | 15.93 | 15.45 | 15.53 | 15.53 | -0.05 (-0.32%) | 5,075,040 |
3 Jul 2023 | CNY | 16.16 | 16.17 | 15.53 | 15.58 | 15.58 | -0.48 (-2.99%) | 7,254,030 |
30 Jun 2023 | CNY | 15.86 | 16.45 | 15.86 | 16.06 | 16.06 | +0.13 (+0.82%) | 7,495,790 |
29 Jun 2023 | CNY | 15.82 | 16.05 | 15.55 | 15.93 | 15.93 | +0.06 (+0.38%) | 6,690,130 |
28 Jun 2023 | CNY | 15.56 | 15.89 | 15.45 | 15.87 | 15.87 | +0.35 (+2.26%) | 6,361,200 |
27 Jun 2023 | CNY | 14.97 | 15.64 | 14.9 | 15.52 | 15.52 | +0.53 (+3.54%) | 8,159,940 |
26 Jun 2023 | CNY | 15.02 | 15.17 | 14.76 | 14.99 | 14.99 | -0.21 (-1.38%) | 8,124,000 |
21 Jun 2023 | CNY | 15.57 | 15.67 | 15.2 | 15.2 | 15.2 | -0.42 (-2.69%) | 5,208,170 |
20 Jun 2023 | CNY | 15.72 | 16.04 | 15.61 | 15.62 | 15.62 | -0.03 (-0.19%) | 5,138,870 |
19 Jun 2023 | CNY | 15.48 | 16.1 | 15.42 | 15.65 | 15.65 | +0.17 (+1.10%) | 9,792,680 |
16 Jun 2023 | CNY | 15.85 | 16.02 | 15.3 | 15.48 | 15.48 | -0.78 (-4.80%) | 9,808,100 |
15 Jun 2023 | CNY | 16.12 | 16.35 | 16.05 | 16.26 | 16.26 | +0.01 (+0.06%) | 6,573,080 |
14 Jun 2023 | CNY | 16.06 | 16.47 | 16 | 16.25 | 16.25 | +0.19 (+1.18%) | 6,411,450 |
13 Jun 2023 | CNY | 16.3 | 16.39 | 15.99 | 16.06 | 16.06 | -0.3 (-1.83%) | 7,066,900 |
12 Jun 2023 | CNY | 16.66 | 16.68 | 16.21 | 16.36 | 16.36 | -0.24 (-1.45%) | 6,433,050 |
9 Jun 2023 | CNY | 16.51 | 16.94 | 16.34 | 16.6 | 16.6 | +0.22 (+1.34%) | 7,017,480 |
8 Jun 2023 | CNY | 16.79 | 16.85 | 16.31 | 16.38 | 16.38 | -0.37 (-2.21%) | 6,765,410 |
7 Jun 2023 | CNY | 16.56 | 17.09 | 16.56 | 16.75 | 16.75 | +0.16 (+0.96%) | 7,049,820 |
6 Jun 2023 | CNY | 17.1 | 17.1 | 16.55 | 16.59 | 16.59 | -0.56 (-3.27%) | 7,869,610 |
5 Jun 2023 | CNY | 16.47 | 17.19 | 16.47 | 17.15 | 17.15 | +0.72 (+4.38%) | 13,728,790 |
2 Jun 2023 | CNY | 16.71 | 16.86 | 16.4 | 16.43 | 16.43 | -0.28 (-1.68%) | 8,122,180 |
1 Jun 2023 | CNY | 17.15 | 17.22 | 16.63 | 16.71 | 16.71 | -0.43 (-2.51%) | 11,515,420 |