Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 20.33 | 20.6 | 20.21 | 20.39 | 20.39 | +0.06 (+0.30%) | 1,831,144 |
17 Aug 2023 | CNY | 20 | 20.39 | 19.92 | 20.33 | 20.33 | +0.16 (+0.79%) | 1,320,877 |
16 Aug 2023 | CNY | 20.45 | 20.46 | 19.96 | 20.17 | 20.17 | -0.08 (-0.40%) | 1,602,500 |
15 Aug 2023 | CNY | 19.81 | 20.69 | 19.81 | 20.25 | 20.25 | +0.53 (+2.69%) | 2,710,476 |
14 Aug 2023 | CNY | 19.85 | 19.91 | 19.42 | 19.72 | 19.72 | -0.23 (-1.15%) | 1,375,400 |
11 Aug 2023 | CNY | 20.2 | 20.34 | 19.93 | 19.95 | 19.95 | -0.27 (-1.34%) | 1,655,934 |
10 Aug 2023 | CNY | 19.72 | 20.39 | 19.7 | 20.22 | 20.22 | +0.52 (+2.64%) | 2,530,003 |
9 Aug 2023 | CNY | 19.8 | 19.8 | 19.62 | 19.7 | 19.7 | -0.08 (-0.40%) | 629,687 |
8 Aug 2023 | CNY | 19.7 | 19.85 | 19.52 | 19.78 | 19.78 | +0.1 (+0.51%) | 803,594 |
7 Aug 2023 | CNY | 19.83 | 19.88 | 19.62 | 19.68 | 19.68 | -0.15 (-0.76%) | 726,400 |
4 Aug 2023 | CNY | 20.07 | 20.2 | 19.8 | 19.83 | 19.83 | -0.23 (-1.15%) | 1,150,436 |
3 Aug 2023 | CNY | 19.96 | 20.2 | 19.85 | 20.06 | 20.06 | +0.09 (+0.45%) | 921,872 |
2 Aug 2023 | CNY | 20.21 | 20.21 | 19.93 | 19.97 | 19.97 | -0.24 (-1.19%) | 948,836 |
1 Aug 2023 | CNY | 20.19 | 20.25 | 20.08 | 20.21 | 20.21 | +0.03 (+0.15%) | 754,452 |
31 Jul 2023 | CNY | 20 | 20.42 | 19.99 | 20.18 | 20.18 | +0.18 (+0.90%) | 1,912,968 |
28 Jul 2023 | CNY | 19.68 | 20.03 | 19.64 | 20 | 20 | +0.21 (+1.06%) | 1,287,500 |
27 Jul 2023 | CNY | 19.95 | 20.08 | 19.72 | 19.79 | 19.79 | -0.17 (-0.85%) | 1,295,810 |
26 Jul 2023 | CNY | 19.91 | 20.13 | 19.9 | 19.96 | 19.96 | +0.06 (+0.30%) | 1,413,702 |
25 Jul 2023 | CNY | 19.6 | 19.95 | 19.6 | 19.9 | 19.9 | +0.22 (+1.12%) | 1,719,916 |
24 Jul 2023 | CNY | 19.51 | 20.23 | 19.3 | 19.68 | 19.68 | +0.17 (+0.87%) | 3,208,358 |
21 Jul 2023 | CNY | 19.59 | 19.7 | 19.38 | 19.51 | 19.51 | +0.06 (+0.31%) | 1,275,656 |
20 Jul 2023 | CNY | 19.5 | 19.77 | 19.41 | 19.45 | 19.45 | -0.04 (-0.21%) | 1,604,694 |
19 Jul 2023 | CNY | 19.52 | 19.6 | 19.4 | 19.49 | 19.49 | +0.01 (+0.05%) | 1,149,300 |
18 Jul 2023 | CNY | 19.16 | 19.67 | 19.12 | 19.48 | 19.48 | +0.36 (+1.88%) | 2,089,830 |
17 Jul 2023 | CNY | 19.04 | 19.26 | 18.82 | 19.12 | 19.12 | -0.13 (-0.68%) | 1,557,594 |
14 Jul 2023 | CNY | 19.33 | 19.4 | 19.21 | 19.25 | 19.25 | -0.12 (-0.62%) | 1,139,700 |
13 Jul 2023 | CNY | 19.4 | 19.55 | 19.36 | 19.37 | 19.37 | -0.04 (-0.21%) | 1,184,786 |
12 Jul 2023 | CNY | 19.29 | 19.52 | 19.22 | 19.41 | 19.41 | +0.1 (+0.52%) | 1,652,770 |
11 Jul 2023 | CNY | 19.26 | 19.32 | 19.17 | 19.31 | 19.31 | +0.02 (+0.10%) | 883,100 |
10 Jul 2023 | CNY | 19.25 | 19.4 | 19.18 | 19.29 | 19.29 | +0.09 (+0.47%) | 963,142 |