Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2023 | CNY | 19.06 | 19.47 | 19.06 | 19.37 | 19.37 | +0.19 (+0.99%) | 2,027,800 |
27 Jul 2023 | CNY | 19.3 | 19.48 | 19.11 | 19.18 | 19.18 | -0.11 (-0.57%) | 2,195,288 |
26 Jul 2023 | CNY | 19.63 | 19.74 | 19.18 | 19.29 | 19.29 | -0.41 (-2.08%) | 3,604,968 |
25 Jul 2023 | CNY | 19.63 | 19.85 | 19.47 | 19.7 | 19.7 | +0.1 (+0.51%) | 3,376,600 |
24 Jul 2023 | CNY | 19.48 | 19.62 | 19.34 | 19.6 | 19.6 | +0.02 (+0.10%) | 3,259,400 |
21 Jul 2023 | CNY | 19.92 | 20.03 | 19.5 | 19.58 | 19.58 | -0.39 (-1.95%) | 4,387,488 |
20 Jul 2023 | CNY | 20.12 | 20.3 | 19.88 | 19.97 | 19.97 | -0.16 (-0.79%) | 4,077,188 |
19 Jul 2023 | CNY | 20.24 | 20.35 | 20 | 20.13 | 20.13 | -0.09 (-0.45%) | 3,720,800 |
18 Jul 2023 | CNY | 20.42 | 20.5 | 20.11 | 20.22 | 20.22 | -0.16 (-0.79%) | 3,956,287 |
17 Jul 2023 | CNY | 20.63 | 20.93 | 20.2 | 20.38 | 20.38 | -0.1 (-0.49%) | 6,456,910 |
14 Jul 2023 | CNY | 20.93 | 21.16 | 20.41 | 20.48 | 20.48 | +0.03 (+0.15%) | 10,391,612 |
13 Jul 2023 | CNY | 20.64 | 20.94 | 20.18 | 20.45 | 20.45 | -0.31 (-1.49%) | 8,235,280 |
12 Jul 2023 | CNY | 21.3 | 21.41 | 20.45 | 20.76 | 20.76 | -0.43 (-2.03%) | 10,083,068 |
11 Jul 2023 | CNY | 21.9 | 21.98 | 20.31 | 21.19 | 21.19 | -1.24 (-5.53%) | 16,284,163 |
10 Jul 2023 | CNY | 24.19 | 24.53 | 21.83 | 22.43 | 22.43 | -1.75 (-7.24%) | 18,353,112 |
7 Jul 2023 | CNY | 21.76 | 24.18 | 21.54 | 24.18 | 24.18 | +2.2 (+10.01%) | 18,871,177 |
6 Jul 2023 | CNY | 20.83 | 21.98 | 20.83 | 21.98 | 21.98 | +2 (+10.01%) | 12,153,376 |
5 Jul 2023 | CNY | 19.54 | 20.3 | 19.25 | 19.98 | 19.98 | +0.58 (+2.99%) | 8,989,380 |
4 Jul 2023 | CNY | 18.27 | 19.82 | 18.27 | 19.4 | 19.4 | +1.12 (+6.13%) | 10,289,863 |
3 Jul 2023 | CNY | 18 | 18.36 | 17.79 | 18.28 | 18.28 | +0.34 (+1.90%) | 5,193,450 |
30 Jun 2023 | CNY | 18.26 | 18.26 | 17.86 | 17.94 | 17.94 | -0.12 (-0.66%) | 2,618,653 |
29 Jun 2023 | CNY | 17.77 | 18.25 | 17.77 | 18.06 | 18.06 | +0.26 (+1.46%) | 3,850,775 |
28 Jun 2023 | CNY | 17.89 | 17.98 | 17.34 | 17.8 | 17.8 | -0.18 (-1.00%) | 2,729,950 |
27 Jun 2023 | CNY | 17.53 | 18.06 | 17.32 | 17.98 | 17.98 | +0.67 (+3.87%) | 3,244,148 |
26 Jun 2023 | CNY | 17.67 | 18.05 | 17.3 | 17.31 | 17.31 | -0.42 (-2.37%) | 2,674,675 |
21 Jun 2023 | CNY | 17.58 | 17.95 | 17.33 | 17.73 | 17.73 | +0.17 (+0.97%) | 3,340,900 |
20 Jun 2023 | CNY | 17.31 | 17.8 | 17.24 | 17.56 | 17.56 | +0.28 (+1.62%) | 2,652,900 |
19 Jun 2023 | CNY | 17.46 | 17.63 | 17.25 | 17.28 | 17.28 | -0.26 (-1.48%) | 1,991,300 |
16 Jun 2023 | CNY | 17.64 | 18.05 | 17.49 | 17.54 | 17.54 | -0.1 (-0.57%) | 2,775,100 |
15 Jun 2023 | CNY | 17.36 | 17.8 | 17.18 | 17.64 | 17.64 | +0.37 (+2.14%) | 3,046,000 |