Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 14.08 | 14.11 | 13.92 | 14.03 | 14.03 | -0.1 (-0.71%) | 4,273,100 |
16 Aug 2023 | CNY | 14.1 | 14.24 | 14.1 | 14.13 | 14.13 | -0.07 (-0.49%) | 2,047,200 |
15 Aug 2023 | CNY | 14.18 | 14.29 | 14.1 | 14.2 | 14.2 | +0.03 (+0.21%) | 3,964,200 |
14 Aug 2023 | CNY | 14.14 | 14.19 | 13.95 | 14.17 | 14.17 | -0.03 (-0.21%) | 4,247,900 |
11 Aug 2023 | CNY | 14.36 | 14.46 | 14.18 | 14.2 | 14.2 | -0.16 (-1.11%) | 4,964,100 |
10 Aug 2023 | CNY | 14.15 | 14.44 | 14.15 | 14.36 | 14.36 | +0.22 (+1.56%) | 4,670,731 |
9 Aug 2023 | CNY | 14.18 | 14.19 | 14.07 | 14.14 | 14.14 | -0.04 (-0.28%) | 2,923,300 |
8 Aug 2023 | CNY | 14.11 | 14.25 | 14.06 | 14.18 | 14.18 | +0.05 (+0.35%) | 3,266,720 |
7 Aug 2023 | CNY | 14.25 | 14.25 | 14.05 | 14.13 | 14.13 | -0.14 (-0.98%) | 4,020,062 |
4 Aug 2023 | CNY | 14.44 | 14.48 | 14.25 | 14.27 | 14.27 | -0.08 (-0.56%) | 4,968,745 |
3 Aug 2023 | CNY | 14.38 | 14.42 | 14.27 | 14.35 | 14.35 | -0.07 (-0.49%) | 3,587,685 |
2 Aug 2023 | CNY | 14.66 | 14.68 | 14.39 | 14.42 | 14.42 | -0.23 (-1.57%) | 5,083,201 |
1 Aug 2023 | CNY | 14.52 | 14.66 | 14.46 | 14.65 | 14.65 | +0.16 (+1.10%) | 5,610,398 |
31 Jul 2023 | CNY | 14.45 | 14.56 | 14.41 | 14.49 | 14.49 | +0.05 (+0.35%) | 5,327,783 |
28 Jul 2023 | CNY | 14.31 | 14.48 | 14.26 | 14.44 | 14.44 | +0.1 (+0.70%) | 5,916,249 |
27 Jul 2023 | CNY | 14.38 | 14.46 | 14.28 | 14.34 | 14.34 | -0.08 (-0.55%) | 3,414,200 |
26 Jul 2023 | CNY | 14.38 | 14.42 | 14.29 | 14.42 | 14.42 | +0.08 (+0.56%) | 4,149,930 |
25 Jul 2023 | CNY | 14.33 | 14.45 | 14.27 | 14.34 | 14.34 | +0.1 (+0.70%) | 5,709,191 |
24 Jul 2023 | CNY | 14.3 | 14.38 | 14.16 | 14.24 | 14.24 | -0.01 (-0.07%) | 3,614,651 |
21 Jul 2023 | CNY | 14.25 | 14.33 | 14.18 | 14.25 | 14.25 | -0.05 (-0.35%) | 2,852,100 |
20 Jul 2023 | CNY | 14.33 | 14.45 | 14.27 | 14.3 | 14.3 | +0.02 (+0.14%) | 4,263,971 |
19 Jul 2023 | CNY | 14.15 | 14.34 | 14.15 | 14.28 | 14.28 | +0.13 (+0.92%) | 4,279,199 |
18 Jul 2023 | CNY | 14.26 | 14.28 | 14.09 | 14.15 | 14.15 | -0.11 (-0.77%) | 3,898,359 |
17 Jul 2023 | CNY | 14.21 | 14.28 | 14.02 | 14.26 | 14.26 | -0.01 (-0.07%) | 3,397,427 |
14 Jul 2023 | CNY | 14.31 | 14.35 | 14.2 | 14.27 | 14.27 | +0.01 (+0.07%) | 3,691,326 |
13 Jul 2023 | CNY | 14.19 | 14.3 | 14.15 | 14.26 | 14.26 | +0.06 (+0.42%) | 4,579,369 |
12 Jul 2023 | CNY | 14.29 | 14.3 | 14.15 | 14.2 | 14.2 | -0.05 (-0.35%) | 3,739,500 |
11 Jul 2023 | CNY | 14.35 | 14.4 | 14.21 | 14.25 | 14.25 | -0.1 (-0.70%) | 4,164,260 |
10 Jul 2023 | CNY | 14.29 | 14.44 | 14.26 | 14.35 | 14.35 | +0.1 (+0.70%) | 5,376,200 |
7 Jul 2023 | CNY | 14.3 | 14.3 | 14.1 | 14.25 | 14.25 | -0.71 (-4.75%) | 6,611,121 |