Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 14.39 | 14.5 | 14.11 | 14.13 | 14.13 | -0.35 (-2.42%) | 1,107,400 |
8 Aug 2023 | CNY | 14.37 | 14.52 | 14.32 | 14.48 | 14.48 | +0.11 (+0.77%) | 579,700 |
7 Aug 2023 | CNY | 14.54 | 14.7 | 14.35 | 14.37 | 14.37 | -0.22 (-1.51%) | 1,063,608 |
4 Aug 2023 | CNY | 14.85 | 14.89 | 14.58 | 14.59 | 14.59 | -0.26 (-1.75%) | 1,175,886 |
3 Aug 2023 | CNY | 14.6 | 14.88 | 14.58 | 14.85 | 14.85 | +0.12 (+0.81%) | 1,082,600 |
2 Aug 2023 | CNY | 14.78 | 14.87 | 14.67 | 14.73 | 14.73 | -0.07 (-0.47%) | 1,000,700 |
1 Aug 2023 | CNY | 14.66 | 14.82 | 14.53 | 14.8 | 14.8 | +0.13 (+0.89%) | 1,777,958 |
31 Jul 2023 | CNY | 14.46 | 14.73 | 14.46 | 14.67 | 14.67 | +0.14 (+0.96%) | 930,800 |
28 Jul 2023 | CNY | 14.32 | 14.57 | 14.3 | 14.53 | 14.53 | +0.07 (+0.48%) | 641,400 |
27 Jul 2023 | CNY | 14.59 | 14.6 | 14.39 | 14.46 | 14.46 | -0.07 (-0.48%) | 559,900 |
26 Jul 2023 | CNY | 14.6 | 14.63 | 14.42 | 14.53 | 14.53 | -0.02 (-0.14%) | 821,100 |
25 Jul 2023 | CNY | 14.28 | 14.56 | 14.28 | 14.55 | 14.55 | +0.34 (+2.39%) | 958,800 |
24 Jul 2023 | CNY | 14.44 | 14.53 | 14.18 | 14.21 | 14.21 | -0.24 (-1.66%) | 1,188,800 |
21 Jul 2023 | CNY | 14.38 | 14.57 | 14.32 | 14.45 | 14.45 | -0.05 (-0.34%) | 1,229,100 |
20 Jul 2023 | CNY | 14.64 | 14.64 | 14.42 | 14.5 | 14.5 | -0.06 (-0.41%) | 984,100 |
19 Jul 2023 | CNY | 14.62 | 14.73 | 14.48 | 14.56 | 14.56 | -0.05 (-0.34%) | 776,200 |
18 Jul 2023 | CNY | 14.53 | 14.69 | 14.41 | 14.61 | 14.61 | +0.07 (+0.48%) | 856,387 |
17 Jul 2023 | CNY | 14.72 | 14.72 | 14.45 | 14.54 | 14.54 | -0.14 (-0.95%) | 1,008,400 |
14 Jul 2023 | CNY | 14.8 | 14.86 | 14.65 | 14.68 | 14.68 | -0.1 (-0.68%) | 868,100 |
13 Jul 2023 | CNY | 14.75 | 14.9 | 14.7 | 14.78 | 14.78 | -0.02 (-0.14%) | 1,144,600 |
12 Jul 2023 | CNY | 14.74 | 15 | 14.6 | 14.8 | 14.8 | -0.13 (-0.87%) | 1,686,505 |
11 Jul 2023 | CNY | 14.8 | 14.95 | 14.7 | 14.93 | 14.93 | +0.19 (+1.29%) | 1,036,100 |
10 Jul 2023 | CNY | 14.82 | 14.93 | 14.48 | 14.74 | 14.74 | -0.01 (-0.07%) | 827,289 |
7 Jul 2023 | CNY | 14.98 | 14.98 | 14.68 | 14.75 | 14.75 | -0.1 (-0.67%) | 939,321 |
6 Jul 2023 | CNY | 14.78 | 14.9 | 14.66 | 14.85 | 14.85 | -0.68 (-4.38%) | 1,317,600 |
5 Jul 2023 | CNY | 15.65 | 15.68 | 15.5 | 15.53 | 15.53 | -0.12 (-0.77%) | 1,638,303 |
4 Jul 2023 | CNY | 15.66 | 15.72 | 15.58 | 15.65 | 15.65 | +0.03 (+0.19%) | 1,284,800 |
3 Jul 2023 | CNY | 15.38 | 15.75 | 15.38 | 15.62 | 15.62 | +0.25 (+1.63%) | 2,098,753 |
30 Jun 2023 | CNY | 15.25 | 15.48 | 15.14 | 15.37 | 15.37 | +0.12 (+0.79%) | 1,186,259 |
29 Jun 2023 | CNY | 15.18 | 15.32 | 15.01 | 15.25 | 15.25 | +0.1 (+0.66%) | 1,144,772 |