Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 16.41 | 16.66 | 16.35 | 16.36 | 16.36 | -0.11 (-0.67%) | 1,665,580 |
17 Aug 2023 | CNY | 16.01 | 16.55 | 15.88 | 16.47 | 16.47 | +0.46 (+2.87%) | 1,896,640 |
16 Aug 2023 | CNY | 16.42 | 16.42 | 16.01 | 16.01 | 16.01 | -0.3 (-1.84%) | 1,244,760 |
15 Aug 2023 | CNY | 16.26 | 16.45 | 16.18 | 16.31 | 16.31 | -0.07 (-0.43%) | 1,294,700 |
14 Aug 2023 | CNY | 16.17 | 16.4 | 16.02 | 16.38 | 16.38 | +0.12 (+0.74%) | 1,879,260 |
11 Aug 2023 | CNY | 16.45 | 16.57 | 16.24 | 16.26 | 16.26 | -0.23 (-1.39%) | 1,511,880 |
10 Aug 2023 | CNY | 16.48 | 16.63 | 16.45 | 16.49 | 16.49 | +0.01 (+0.06%) | 1,235,040 |
9 Aug 2023 | CNY | 16.63 | 16.63 | 16.43 | 16.48 | 16.48 | -0.18 (-1.08%) | 1,517,400 |
8 Aug 2023 | CNY | 16.8 | 16.93 | 16.55 | 16.66 | 16.66 | -0.2 (-1.19%) | 1,656,420 |
7 Aug 2023 | CNY | 17.08 | 17.14 | 16.83 | 16.86 | 16.86 | -0.22 (-1.29%) | 1,632,180 |
4 Aug 2023 | CNY | 16.97 | 17.15 | 16.91 | 17.08 | 17.08 | +0.16 (+0.95%) | 1,616,420 |
3 Aug 2023 | CNY | 16.97 | 17.05 | 16.83 | 16.92 | 16.92 | -0.13 (-0.76%) | 1,513,420 |
2 Aug 2023 | CNY | 16.97 | 17.19 | 16.88 | 17.05 | 17.05 | +0.03 (+0.18%) | 1,981,020 |
1 Aug 2023 | CNY | 17.1 | 17.22 | 16.75 | 17.02 | 17.02 | -0.2 (-1.16%) | 3,772,860 |
31 Jul 2023 | CNY | 17.07 | 17.4 | 17.06 | 17.22 | 17.22 | +0.07 (+0.41%) | 2,045,480 |
28 Jul 2023 | CNY | 16.91 | 17.2 | 16.72 | 17.15 | 17.15 | +0.16 (+0.94%) | 1,853,880 |
27 Jul 2023 | CNY | 17.11 | 17.42 | 16.98 | 16.99 | 16.99 | -0.06 (-0.35%) | 1,702,920 |
26 Jul 2023 | CNY | 17.49 | 17.49 | 17 | 17.05 | 17.05 | -0.44 (-2.52%) | 1,839,700 |
25 Jul 2023 | CNY | 17.1 | 17.6 | 17.1 | 17.49 | 17.49 | +0.46 (+2.70%) | 2,235,440 |
24 Jul 2023 | CNY | 17.01 | 17.24 | 16.98 | 17.03 | 17.03 | -0.07 (-0.41%) | 1,607,340 |
21 Jul 2023 | CNY | 17.36 | 17.52 | 17.05 | 17.1 | 17.1 | -0.3 (-1.72%) | 2,229,000 |
20 Jul 2023 | CNY | 17.83 | 17.96 | 17.36 | 17.4 | 17.4 | -0.43 (-2.41%) | 3,353,020 |
19 Jul 2023 | CNY | 17.93 | 18.12 | 17.68 | 17.83 | 17.83 | -0.25 (-1.38%) | 2,822,620 |
18 Jul 2023 | CNY | 18.26 | 18.27 | 17.79 | 18.08 | 18.08 | -0.34 (-1.85%) | 4,065,100 |
17 Jul 2023 | CNY | 17.95 | 18.46 | 17.78 | 18.42 | 18.42 | +0.51 (+2.85%) | 5,453,720 |
14 Jul 2023 | CNY | 18.15 | 18.29 | 17.86 | 17.91 | 17.91 | -0.24 (-1.32%) | 3,392,680 |
13 Jul 2023 | CNY | 18.4 | 18.4 | 17.96 | 18.15 | 18.15 | -0.1 (-0.55%) | 4,085,968 |
12 Jul 2023 | CNY | 18.56 | 18.71 | 18.21 | 18.25 | 18.25 | -0.28 (-1.51%) | 3,704,368 |
11 Jul 2023 | CNY | 19.05 | 19.1 | 18.28 | 18.53 | 18.53 | -0.09 (-0.48%) | 6,744,360 |
10 Jul 2023 | CNY | 18.24 | 18.88 | 18.09 | 18.62 | 18.62 | +0.23 (+1.25%) | 4,834,780 |