Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 15.31 | 15.41 | 15.13 | 15.38 | 15.38 | +0.02 (+0.13%) | 3,633,620 |
11 Aug 2023 | CNY | 15.73 | 15.73 | 15.35 | 15.36 | 15.36 | -0.33 (-2.10%) | 3,108,390 |
10 Aug 2023 | CNY | 15.84 | 15.9 | 15.69 | 15.69 | 15.69 | -0.15 (-0.95%) | 2,378,860 |
9 Aug 2023 | CNY | 15.93 | 16 | 15.76 | 15.84 | 15.84 | -0.03 (-0.19%) | 2,896,660 |
8 Aug 2023 | CNY | 15.87 | 16.15 | 15.72 | 15.87 | 15.87 | -0.08 (-0.50%) | 3,926,740 |
7 Aug 2023 | CNY | 16.1 | 16.12 | 15.85 | 15.95 | 15.95 | -0.18 (-1.12%) | 3,604,300 |
4 Aug 2023 | CNY | 16.19 | 16.29 | 15.91 | 16.13 | 16.13 | +0.04 (+0.25%) | 4,682,460 |
3 Aug 2023 | CNY | 16.29 | 16.35 | 16 | 16.09 | 16.09 | -0.12 (-0.74%) | 4,327,960 |
2 Aug 2023 | CNY | 16.3 | 16.35 | 16.13 | 16.21 | 16.21 | -0.04 (-0.25%) | 2,600,640 |
1 Aug 2023 | CNY | 16.88 | 16.97 | 16.22 | 16.25 | 16.25 | -0.39 (-2.34%) | 4,585,380 |
31 Jul 2023 | CNY | 16.49 | 16.72 | 16.41 | 16.64 | 16.64 | +0.05 (+0.30%) | 3,692,310 |
28 Jul 2023 | CNY | 16.62 | 16.76 | 16.39 | 16.59 | 16.59 | -0.18 (-1.07%) | 4,132,440 |
27 Jul 2023 | CNY | 17.09 | 17.42 | 16.7 | 16.77 | 16.77 | -0.21 (-1.24%) | 3,022,910 |
26 Jul 2023 | CNY | 17 | 17.09 | 16.86 | 16.98 | 16.98 | +0.05 (+0.30%) | 1,501,680 |
25 Jul 2023 | CNY | 16.76 | 16.97 | 16.65 | 16.93 | 16.93 | +0.29 (+1.74%) | 2,846,670 |
24 Jul 2023 | CNY | 16.83 | 16.86 | 16.51 | 16.64 | 16.64 | -0.31 (-1.83%) | 2,586,960 |
21 Jul 2023 | CNY | 16.88 | 16.95 | 16.6 | 16.95 | 16.95 | +0.09 (+0.53%) | 3,050,260 |
20 Jul 2023 | CNY | 16.96 | 17.41 | 16.78 | 16.86 | 16.86 | -0.15 (-0.88%) | 3,464,620 |
19 Jul 2023 | CNY | 17.15 | 17.25 | 16.81 | 17.01 | 17.01 | -0.21 (-1.22%) | 3,171,460 |
18 Jul 2023 | CNY | 17.29 | 17.51 | 17.2 | 17.22 | 17.22 | -0.03 (-0.17%) | 2,078,760 |
17 Jul 2023 | CNY | 17.41 | 17.65 | 17.18 | 17.25 | 17.25 | -0.25 (-1.43%) | 2,681,270 |
14 Jul 2023 | CNY | 17.63 | 17.8 | 17.47 | 17.5 | 17.5 | -0.09 (-0.51%) | 1,723,280 |
13 Jul 2023 | CNY | 17.5 | 17.88 | 17.43 | 17.59 | 17.59 | +0.02 (+0.11%) | 3,508,340 |
12 Jul 2023 | CNY | 17.84 | 17.85 | 17.51 | 17.57 | 17.57 | -0.33 (-1.84%) | 2,622,140 |
11 Jul 2023 | CNY | 17.37 | 17.99 | 17.34 | 17.9 | 17.9 | +0.33 (+1.88%) | 4,436,260 |
10 Jul 2023 | CNY | 17.4 | 17.74 | 17.22 | 17.57 | 17.57 | -0.02 (-0.11%) | 4,869,600 |
7 Jul 2023 | CNY | 17.49 | 17.6 | 17.25 | 17.59 | 17.59 | 0.0 (0.0%) | 4,082,090 |
6 Jul 2023 | CNY | 17.84 | 17.84 | 17.58 | 17.59 | 17.59 | -0.19 (-1.07%) | 1,976,580 |
5 Jul 2023 | CNY | 18.11 | 18.12 | 17.72 | 17.78 | 17.78 | -0.2 (-1.11%) | 3,037,250 |
4 Jul 2023 | CNY | 17.9 | 18.08 | 17.9 | 17.98 | 17.98 | +0.01 (+0.06%) | 2,837,580 |