Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 18.66 | 18.66 | 18.42 | 18.46 | 18.46 | -0.26 (-1.39%) | 5,019,500 |
8 Aug 2023 | CNY | 18.83 | 18.98 | 18.51 | 18.72 | 18.72 | -0.16 (-0.85%) | 5,119,804 |
7 Aug 2023 | CNY | 18.99 | 19.15 | 18.76 | 18.88 | 18.88 | -0.15 (-0.79%) | 6,207,700 |
4 Aug 2023 | CNY | 18.99 | 19.08 | 18.76 | 19.03 | 19.03 | +0.14 (+0.74%) | 9,502,734 |
3 Aug 2023 | CNY | 18.64 | 19.06 | 18.63 | 18.89 | 18.89 | +0.25 (+1.34%) | 9,704,867 |
2 Aug 2023 | CNY | 18.65 | 18.8 | 18.57 | 18.64 | 18.64 | -0.06 (-0.32%) | 4,869,200 |
1 Aug 2023 | CNY | 18.87 | 18.87 | 18.6 | 18.7 | 18.7 | -0.22 (-1.16%) | 6,403,483 |
31 Jul 2023 | CNY | 18.68 | 19.02 | 18.68 | 18.92 | 18.92 | +0.16 (+0.85%) | 7,480,587 |
28 Jul 2023 | CNY | 18.56 | 18.82 | 18.28 | 18.76 | 18.76 | +0.12 (+0.64%) | 8,624,531 |
27 Jul 2023 | CNY | 19 | 19.17 | 18.59 | 18.64 | 18.64 | -0.38 (-2.00%) | 8,601,732 |
26 Jul 2023 | CNY | 19.15 | 19.39 | 18.91 | 19.02 | 19.02 | -0.12 (-0.63%) | 10,555,527 |
25 Jul 2023 | CNY | 18.66 | 19.32 | 18.6 | 19.14 | 19.14 | +0.61 (+3.29%) | 14,688,265 |
24 Jul 2023 | CNY | 18.85 | 19.14 | 18.48 | 18.53 | 18.53 | -0.4 (-2.11%) | 11,110,718 |
21 Jul 2023 | CNY | 19.48 | 19.57 | 18.78 | 18.93 | 18.93 | -0.5 (-2.57%) | 17,100,263 |
20 Jul 2023 | CNY | 20.43 | 20.57 | 19.42 | 19.43 | 19.43 | -1 (-4.89%) | 23,109,355 |
19 Jul 2023 | CNY | 20.92 | 20.92 | 20.27 | 20.43 | 20.43 | -0.5 (-2.39%) | 16,644,051 |
18 Jul 2023 | CNY | 21.36 | 21.36 | 20.69 | 20.93 | 20.93 | -0.43 (-2.01%) | 17,787,209 |
17 Jul 2023 | CNY | 21.5 | 21.79 | 20.89 | 21.36 | 21.36 | -0.53 (-2.42%) | 23,879,340 |
14 Jul 2023 | CNY | 21.66 | 22.65 | 21.37 | 21.89 | 21.89 | +0.18 (+0.83%) | 47,661,139 |
13 Jul 2023 | CNY | 20.23 | 21.71 | 20.1 | 21.71 | 21.71 | +1.97 (+9.98%) | 39,605,159 |
12 Jul 2023 | CNY | 19.74 | 20.19 | 19.25 | 19.74 | 19.74 | -0.01 (-0.05%) | 10,919,579 |
11 Jul 2023 | CNY | 20.02 | 20.14 | 19.61 | 19.75 | 19.75 | -0.31 (-1.55%) | 8,125,105 |
10 Jul 2023 | CNY | 19.59 | 20.27 | 19.42 | 20.06 | 20.06 | +0.56 (+2.87%) | 11,044,550 |
7 Jul 2023 | CNY | 19.82 | 19.88 | 19.45 | 19.5 | 19.5 | -0.5 (-2.50%) | 9,481,653 |
6 Jul 2023 | CNY | 20.18 | 20.3 | 19.9 | 20 | 20 | -0.18 (-0.89%) | 8,254,061 |
5 Jul 2023 | CNY | 20.66 | 20.67 | 20.16 | 20.18 | 20.18 | -0.49 (-2.37%) | 12,265,176 |
4 Jul 2023 | CNY | 20.59 | 20.93 | 20.22 | 20.67 | 20.67 | -0.16 (-0.77%) | 15,180,052 |
3 Jul 2023 | CNY | 20.89 | 21.24 | 20.53 | 20.83 | 20.83 | +0.02 (+0.10%) | 23,112,003 |
30 Jun 2023 | CNY | 20.08 | 20.97 | 19.75 | 20.81 | 20.81 | +0.64 (+3.17%) | 22,472,147 |
29 Jun 2023 | CNY | 19.77 | 20.45 | 19.57 | 20.17 | 20.17 | +0.39 (+1.97%) | 19,547,834 |