Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | CNY | 18.06 | 20.03 | 18.06 | 20.03 | 20.03 | +1.82 (+9.99%) | 14,986,361 |
16 Aug 2023 | CNY | 18.2 | 19.33 | 17.99 | 18.21 | 18.21 | -0.1 (-0.55%) | 6,459,200 |
15 Aug 2023 | CNY | 17.91 | 18.36 | 17.6 | 18.31 | 18.31 | +0.41 (+2.29%) | 3,583,009 |
14 Aug 2023 | CNY | 17.6 | 18.18 | 17.33 | 17.9 | 17.9 | +0.24 (+1.36%) | 2,420,400 |
11 Aug 2023 | CNY | 17.43 | 18.13 | 17.36 | 17.66 | 17.66 | +0.22 (+1.26%) | 2,615,109 |
10 Aug 2023 | CNY | 17.34 | 17.59 | 17.25 | 17.44 | 17.44 | +0.1 (+0.58%) | 1,186,109 |
9 Aug 2023 | CNY | 17.14 | 17.61 | 16.8 | 17.34 | 17.34 | +0.04 (+0.23%) | 2,120,900 |
8 Aug 2023 | CNY | 16.63 | 17.32 | 16.54 | 17.3 | 17.3 | +0.59 (+3.53%) | 1,520,900 |
7 Aug 2023 | CNY | 17.03 | 17.04 | 16.63 | 16.71 | 16.71 | -0.34 (-1.99%) | 637,600 |
4 Aug 2023 | CNY | 17.51 | 17.51 | 17.02 | 17.05 | 17.05 | -0.18 (-1.04%) | 768,500 |
3 Aug 2023 | CNY | 17.29 | 17.29 | 17.09 | 17.23 | 17.23 | +0.02 (+0.12%) | 488,900 |
2 Aug 2023 | CNY | 17.29 | 17.35 | 17.05 | 17.21 | 17.21 | -0.09 (-0.52%) | 882,600 |
1 Aug 2023 | CNY | 17.45 | 17.53 | 17.26 | 17.3 | 17.3 | -0.08 (-0.46%) | 771,700 |
31 Jul 2023 | CNY | 17.48 | 17.49 | 17.3 | 17.38 | 17.38 | -0.04 (-0.23%) | 692,200 |
28 Jul 2023 | CNY | 17.32 | 17.47 | 17.16 | 17.42 | 17.42 | +0.11 (+0.64%) | 712,700 |
27 Jul 2023 | CNY | 17.33 | 17.43 | 17.21 | 17.31 | 17.31 | -0.03 (-0.17%) | 674,500 |
26 Jul 2023 | CNY | 17.24 | 17.45 | 17.2 | 17.34 | 17.34 | +0.06 (+0.35%) | 543,400 |
25 Jul 2023 | CNY | 17.36 | 17.37 | 17.11 | 17.28 | 17.28 | -0.06 (-0.35%) | 955,700 |
24 Jul 2023 | CNY | 17.11 | 17.37 | 17 | 17.34 | 17.34 | +0.25 (+1.46%) | 863,900 |
21 Jul 2023 | CNY | 17.13 | 17.32 | 16.97 | 17.09 | 17.09 | -0.06 (-0.35%) | 640,800 |
20 Jul 2023 | CNY | 17.33 | 17.49 | 17.11 | 17.15 | 17.15 | -0.15 (-0.87%) | 587,300 |
19 Jul 2023 | CNY | 17.12 | 17.33 | 17.02 | 17.3 | 17.3 | +0.19 (+1.11%) | 736,100 |
18 Jul 2023 | CNY | 17.11 | 17.15 | 16.97 | 17.11 | 17.11 | +0.01 (+0.06%) | 569,600 |
17 Jul 2023 | CNY | 17.2 | 17.2 | 16.87 | 17.1 | 17.1 | -0.05 (-0.29%) | 709,600 |
14 Jul 2023 | CNY | 17.06 | 17.24 | 16.97 | 17.15 | 17.15 | -0.02 (-0.12%) | 769,500 |
13 Jul 2023 | CNY | 16.99 | 17.24 | 16.87 | 17.17 | 17.17 | +0.18 (+1.06%) | 1,081,400 |
12 Jul 2023 | CNY | 16.83 | 17.57 | 16.62 | 16.99 | 16.99 | +0.21 (+1.25%) | 2,416,900 |
11 Jul 2023 | CNY | 16.59 | 16.82 | 16.48 | 16.78 | 16.78 | +0.26 (+1.57%) | 711,900 |
10 Jul 2023 | CNY | 16.75 | 16.75 | 16.39 | 16.52 | 16.52 | -0.08 (-0.48%) | 801,300 |
7 Jul 2023 | CNY | 16.35 | 16.65 | 16.32 | 16.6 | 16.6 | +0.13 (+0.79%) | 694,400 |