Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | CNY | 20.2 | 20.38 | 20.05 | 20.1 | 20.1 | -0.14 (-0.69%) | 551,980 |
14 Aug 2023 | CNY | 20.33 | 20.55 | 19.95 | 20.24 | 20.24 | -0.45 (-2.17%) | 1,346,190 |
11 Aug 2023 | CNY | 20.89 | 21.14 | 20.6 | 20.69 | 20.69 | -0.16 (-0.77%) | 1,222,230 |
10 Aug 2023 | CNY | 20.22 | 21 | 20.07 | 20.85 | 20.85 | +0.55 (+2.71%) | 1,595,640 |
9 Aug 2023 | CNY | 19.84 | 20.57 | 19.59 | 20.3 | 20.3 | +0.51 (+2.58%) | 1,539,050 |
8 Aug 2023 | CNY | 20.1 | 20.1 | 19.6 | 19.79 | 19.79 | -0.08 (-0.40%) | 517,710 |
7 Aug 2023 | CNY | 20.08 | 20.15 | 19.8 | 19.87 | 19.87 | -0.04 (-0.20%) | 436,790 |
4 Aug 2023 | CNY | 20.03 | 20.06 | 19.8 | 19.91 | 19.91 | -0.09 (-0.45%) | 598,050 |
3 Aug 2023 | CNY | 20.28 | 20.28 | 19.95 | 20 | 20 | -0.08 (-0.40%) | 569,500 |
2 Aug 2023 | CNY | 20.12 | 20.21 | 19.89 | 20.08 | 20.08 | -0.09 (-0.45%) | 417,560 |
1 Aug 2023 | CNY | 20.13 | 20.35 | 19.93 | 20.17 | 20.17 | +0.05 (+0.25%) | 493,960 |
31 Jul 2023 | CNY | 20.18 | 20.33 | 20 | 20.12 | 20.12 | -0.06 (-0.30%) | 612,150 |
28 Jul 2023 | CNY | 19.9 | 20.4 | 19.66 | 20.18 | 20.18 | +0.31 (+1.56%) | 863,190 |
27 Jul 2023 | CNY | 20.05 | 20.21 | 19.71 | 19.87 | 19.87 | -0.18 (-0.90%) | 575,370 |
26 Jul 2023 | CNY | 20.2 | 20.3 | 20.01 | 20.05 | 20.05 | -0.15 (-0.74%) | 452,570 |
25 Jul 2023 | CNY | 20.36 | 20.48 | 20.02 | 20.2 | 20.2 | +0.04 (+0.20%) | 501,280 |
24 Jul 2023 | CNY | 20.08 | 20.5 | 19.58 | 20.16 | 20.16 | +0.11 (+0.55%) | 763,000 |
21 Jul 2023 | CNY | 20.41 | 20.41 | 19.9 | 20.05 | 20.05 | -0.1 (-0.50%) | 637,030 |
20 Jul 2023 | CNY | 20.6 | 20.62 | 20.13 | 20.15 | 20.15 | -0.34 (-1.66%) | 762,510 |
19 Jul 2023 | CNY | 20.35 | 20.73 | 20.22 | 20.49 | 20.49 | +0.09 (+0.44%) | 871,730 |
18 Jul 2023 | CNY | 19.91 | 20.45 | 19.91 | 20.4 | 20.4 | +0.21 (+1.04%) | 776,600 |
17 Jul 2023 | CNY | 20.02 | 20.19 | 19.7 | 20.19 | 20.19 | +0.17 (+0.85%) | 1,015,510 |
14 Jul 2023 | CNY | 20.16 | 20.39 | 19.98 | 20.02 | 20.02 | -0.09 (-0.45%) | 1,098,520 |
13 Jul 2023 | CNY | 20.15 | 20.48 | 20.01 | 20.11 | 20.11 | -0.07 (-0.35%) | 1,437,170 |
12 Jul 2023 | CNY | 20.32 | 20.7 | 20 | 20.18 | 20.18 | -0.04 (-0.20%) | 1,232,960 |
11 Jul 2023 | CNY | 19.81 | 20.3 | 19.6 | 20.22 | 20.22 | +0.43 (+2.17%) | 1,315,180 |
10 Jul 2023 | CNY | 19.85 | 20.1 | 19.62 | 19.79 | 19.79 | +0.04 (+0.20%) | 944,220 |
7 Jul 2023 | CNY | 19.69 | 20.08 | 19.6 | 19.75 | 19.75 | +0.03 (+0.15%) | 1,379,520 |
6 Jul 2023 | CNY | 19.5 | 19.86 | 19.24 | 19.72 | 19.72 | +0.14 (+0.72%) | 1,202,240 |
5 Jul 2023 | CNY | 19.03 | 20.24 | 19.03 | 19.58 | 19.58 | +0.42 (+2.19%) | 2,721,660 |