Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 12.64 | 12.9 | 12.55 | 12.57 | 12.57 | -0.14 (-1.10%) | 4,830,200 |
17 Aug 2023 | CNY | 12.7 | 12.98 | 12.57 | 12.71 | 12.71 | -0.02 (-0.16%) | 5,853,631 |
16 Aug 2023 | CNY | 13.07 | 13.1 | 12.7 | 12.73 | 12.73 | -0.36 (-2.75%) | 5,689,699 |
15 Aug 2023 | CNY | 13.3 | 13.45 | 12.99 | 13.09 | 13.09 | -0.3 (-2.24%) | 4,824,999 |
14 Aug 2023 | CNY | 13.3 | 13.4 | 13.13 | 13.39 | 13.39 | +0.01 (+0.07%) | 3,159,863 |
11 Aug 2023 | CNY | 13.73 | 13.75 | 13.3 | 13.38 | 13.38 | -0.34 (-2.48%) | 5,470,611 |
10 Aug 2023 | CNY | 13.71 | 13.86 | 13.68 | 13.72 | 13.72 | -0.02 (-0.15%) | 2,532,700 |
9 Aug 2023 | CNY | 13.85 | 13.9 | 13.7 | 13.74 | 13.74 | -0.18 (-1.29%) | 2,374,700 |
8 Aug 2023 | CNY | 13.82 | 13.95 | 13.7 | 13.92 | 13.92 | +0.11 (+0.80%) | 3,435,201 |
7 Aug 2023 | CNY | 13.91 | 13.95 | 13.77 | 13.81 | 13.81 | -0.1 (-0.72%) | 3,218,514 |
4 Aug 2023 | CNY | 13.91 | 14.1 | 13.8 | 13.91 | 13.91 | +0.01 (+0.07%) | 4,228,966 |
3 Aug 2023 | CNY | 14 | 14.1 | 13.87 | 13.9 | 13.9 | -0.13 (-0.93%) | 4,372,500 |
2 Aug 2023 | CNY | 13.87 | 14.09 | 13.83 | 14.03 | 14.03 | +0.17 (+1.23%) | 3,896,688 |
1 Aug 2023 | CNY | 14.17 | 14.24 | 13.86 | 13.86 | 13.86 | -0.31 (-2.19%) | 6,484,595 |
31 Jul 2023 | CNY | 14.12 | 14.28 | 14.12 | 14.17 | 14.17 | 0.0 (0.0%) | 4,175,700 |
28 Jul 2023 | CNY | 14.17 | 14.35 | 14.1 | 14.17 | 14.17 | +0.01 (+0.07%) | 5,433,018 |
27 Jul 2023 | CNY | 14.18 | 14.35 | 14.13 | 14.16 | 14.16 | -0.06 (-0.42%) | 3,320,950 |
26 Jul 2023 | CNY | 14.28 | 14.33 | 14.06 | 14.22 | 14.22 | -0.06 (-0.42%) | 3,733,090 |
25 Jul 2023 | CNY | 14.1 | 14.42 | 14.1 | 14.28 | 14.28 | +0.3 (+2.15%) | 4,185,596 |
24 Jul 2023 | CNY | 14.01 | 14.18 | 13.97 | 13.98 | 13.98 | -0.12 (-0.85%) | 2,942,141 |
21 Jul 2023 | CNY | 14.14 | 14.25 | 14.04 | 14.1 | 14.1 | -0.02 (-0.14%) | 2,794,997 |
20 Jul 2023 | CNY | 14.44 | 14.49 | 14.1 | 14.12 | 14.12 | -0.25 (-1.74%) | 4,907,159 |
19 Jul 2023 | CNY | 14.48 | 14.57 | 14.31 | 14.37 | 14.37 | -0.13 (-0.90%) | 3,408,693 |
18 Jul 2023 | CNY | 14.56 | 14.78 | 14.45 | 14.5 | 14.5 | -0.05 (-0.34%) | 5,191,671 |
17 Jul 2023 | CNY | 14.46 | 14.6 | 14.28 | 14.55 | 14.55 | +0.08 (+0.55%) | 4,445,580 |
14 Jul 2023 | CNY | 14.6 | 14.66 | 14.4 | 14.47 | 14.47 | -0.1 (-0.69%) | 4,318,667 |
13 Jul 2023 | CNY | 14.33 | 14.66 | 14.31 | 14.57 | 14.57 | +0.29 (+2.03%) | 6,660,680 |
12 Jul 2023 | CNY | 14.75 | 14.88 | 14.25 | 14.28 | 14.28 | -0.54 (-3.64%) | 10,710,260 |
11 Jul 2023 | CNY | 14.86 | 14.99 | 14.75 | 14.82 | 14.82 | 0.0 (0.0%) | 6,132,043 |
10 Jul 2023 | CNY | 14.92 | 14.92 | 14.71 | 14.82 | 14.82 | 0.0 (0.0%) | 3,984,041 |