Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Jul 2023 | CNY | 18.57 | 19.19 | 18.47 | 19.16 | 19.16 | +0.59 (+3.18%) | 1,621,400 |
3 Jul 2023 | CNY | 18.76 | 18.99 | 18.5 | 18.57 | 18.57 | -0.21 (-1.12%) | 1,225,220 |
30 Jun 2023 | CNY | 18.97 | 19.3 | 18.74 | 18.78 | 18.78 | -0.16 (-0.84%) | 1,584,150 |
29 Jun 2023 | CNY | 18.83 | 19.15 | 18.74 | 18.94 | 18.94 | +0.19 (+1.01%) | 1,975,080 |
28 Jun 2023 | CNY | 19.41 | 19.43 | 18.6 | 18.75 | 18.75 | -0.47 (-2.45%) | 2,150,040 |
27 Jun 2023 | CNY | 18.19 | 19.38 | 18.14 | 19.22 | 19.22 | +0.98 (+5.37%) | 3,457,290 |
26 Jun 2023 | CNY | 18.24 | 18.8 | 18.01 | 18.24 | 18.24 | -0.06 (-0.33%) | 3,117,810 |
21 Jun 2023 | CNY | 17.36 | 18.78 | 17.26 | 18.3 | 18.3 | +0.97 (+5.60%) | 4,753,970 |
20 Jun 2023 | CNY | 17.72 | 18.06 | 17.21 | 17.33 | 17.33 | -0.83 (-4.57%) | 6,247,850 |
19 Jun 2023 | CNY | 16.77 | 18.49 | 16.69 | 18.16 | 18.16 | +1.35 (+8.03%) | 9,130,910 |
16 Jun 2023 | CNY | 16.39 | 17.06 | 16.32 | 16.81 | 16.81 | +0.49 (+3.00%) | 1,931,440 |
15 Jun 2023 | CNY | 16.42 | 16.5 | 16.2 | 16.32 | 16.32 | -0.14 (-0.85%) | 846,750 |
14 Jun 2023 | CNY | 16.62 | 16.74 | 16.43 | 16.46 | 16.46 | -0.18 (-1.08%) | 850,270 |
13 Jun 2023 | CNY | 16.14 | 17.03 | 16.01 | 16.64 | 16.64 | +0.5 (+3.10%) | 1,819,560 |
12 Jun 2023 | CNY | 16.13 | 16.26 | 15.9 | 16.14 | 16.14 | +0.12 (+0.75%) | 594,760 |
9 Jun 2023 | CNY | 15.95 | 16.08 | 15.94 | 16.02 | 16.02 | +0.02 (+0.13%) | 378,120 |
8 Jun 2023 | CNY | 15.9 | 16.25 | 15.8 | 16 | 16 | +0.14 (+0.88%) | 674,220 |
7 Jun 2023 | CNY | 16.05 | 16.11 | 15.82 | 15.86 | 15.86 | -0.19 (-1.18%) | 652,880 |
6 Jun 2023 | CNY | 16.42 | 16.54 | 16 | 16.05 | 16.05 | -0.41 (-2.49%) | 517,040 |
5 Jun 2023 | CNY | 16.51 | 16.61 | 16.3 | 16.46 | 16.46 | 0.0 (0.0%) | 537,060 |
2 Jun 2023 | CNY | 16.34 | 16.46 | 16.33 | 16.46 | 16.46 | +0.13 (+0.80%) | 391,160 |
1 Jun 2023 | CNY | 16.13 | 16.38 | 16.09 | 16.33 | 16.33 | +0.18 (+1.11%) | 521,540 |