Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 13.12 | 13.42 | 13.1 | 13.38 | 13.38 | +0.16 (+1.21%) | 7,230,595 |
16 Aug 2023 | CNY | 13.22 | 13.34 | 13.03 | 13.22 | 13.22 | -0.02 (-0.15%) | 8,394,691 |
15 Aug 2023 | CNY | 13.45 | 13.68 | 13.2 | 13.24 | 13.24 | -0.1 (-0.75%) | 11,396,400 |
14 Aug 2023 | CNY | 13.13 | 13.4 | 13.13 | 13.34 | 13.34 | +0.01 (+0.08%) | 6,642,683 |
11 Aug 2023 | CNY | 13.56 | 13.62 | 13.3 | 13.33 | 13.33 | -0.21 (-1.55%) | 8,871,690 |
10 Aug 2023 | CNY | 13.71 | 13.74 | 13.5 | 13.54 | 13.54 | -0.12 (-0.88%) | 9,034,896 |
9 Aug 2023 | CNY | 13.97 | 13.97 | 13.62 | 13.66 | 13.66 | -0.19 (-1.37%) | 11,736,891 |
8 Aug 2023 | CNY | 13.99 | 14.05 | 13.75 | 13.85 | 13.85 | -0.03 (-0.22%) | 11,485,740 |
7 Aug 2023 | CNY | 14 | 14.1 | 13.4 | 13.88 | 13.88 | -0.41 (-2.87%) | 21,107,799 |
4 Aug 2023 | CNY | 14.24 | 14.3 | 14.1 | 14.29 | 14.29 | +0.07 (+0.49%) | 23,186,808 |
3 Aug 2023 | CNY | 14 | 14.25 | 13.79 | 14.22 | 14.22 | +0.19 (+1.35%) | 24,818,528 |
2 Aug 2023 | CNY | 13.91 | 14.25 | 13.85 | 14.03 | 14.03 | +0.13 (+0.94%) | 20,206,555 |
1 Aug 2023 | CNY | 14 | 14.15 | 13.66 | 13.9 | 13.9 | +0.22 (+1.61%) | 27,571,810 |
31 Jul 2023 | CNY | 13.4 | 13.79 | 13.38 | 13.68 | 13.68 | +0.35 (+2.63%) | 13,605,892 |
28 Jul 2023 | CNY | 12.96 | 13.36 | 12.93 | 13.33 | 13.33 | +0.32 (+2.46%) | 9,153,100 |
27 Jul 2023 | CNY | 12.96 | 13.08 | 12.92 | 13.01 | 13.01 | +0.01 (+0.08%) | 4,571,260 |
26 Jul 2023 | CNY | 12.98 | 13.07 | 12.89 | 13 | 13 | -0.02 (-0.15%) | 5,136,743 |
25 Jul 2023 | CNY | 13.1 | 13.22 | 12.98 | 13.02 | 13.02 | +0.07 (+0.54%) | 7,088,310 |
24 Jul 2023 | CNY | 12.87 | 12.98 | 12.68 | 12.95 | 12.95 | +0.03 (+0.23%) | 6,114,655 |
21 Jul 2023 | CNY | 12.97 | 13.05 | 12.83 | 12.92 | 12.92 | -0.01 (-0.08%) | 5,412,572 |
20 Jul 2023 | CNY | 12.8 | 13.02 | 12.8 | 12.93 | 12.93 | +0.14 (+1.09%) | 9,262,502 |
19 Jul 2023 | CNY | 12.57 | 12.84 | 12.57 | 12.79 | 12.79 | +0.14 (+1.11%) | 6,566,005 |
18 Jul 2023 | CNY | 12.57 | 12.7 | 12.52 | 12.65 | 12.65 | +0.07 (+0.56%) | 6,059,793 |
17 Jul 2023 | CNY | 12.69 | 12.69 | 12.39 | 12.58 | 12.58 | -0.14 (-1.10%) | 9,435,335 |
14 Jul 2023 | CNY | 12.68 | 12.84 | 12.64 | 12.72 | 12.72 | -0.01 (-0.08%) | 6,385,342 |
13 Jul 2023 | CNY | 12.55 | 12.8 | 12.54 | 12.73 | 12.73 | +0.19 (+1.52%) | 8,539,858 |
12 Jul 2023 | CNY | 12.67 | 12.76 | 12.5 | 12.54 | 12.54 | -0.13 (-1.03%) | 9,032,518 |
11 Jul 2023 | CNY | 13.06 | 13.06 | 12.61 | 12.67 | 12.67 | -0.34 (-2.61%) | 12,623,331 |
10 Jul 2023 | CNY | 12.9 | 13.05 | 12.81 | 13.01 | 13.01 | +0.11 (+0.85%) | 8,154,671 |
7 Jul 2023 | CNY | 12.54 | 13.03 | 12.48 | 12.9 | 12.9 | +0.32 (+2.54%) | 11,831,818 |