Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | CNY | 13.88 | 14.07 | 13.78 | 14.06 | 14.06 | +0.11 (+0.79%) | 2,739,080 |
11 Aug 2023 | CNY | 14.14 | 14.25 | 13.92 | 13.95 | 13.95 | -0.19 (-1.34%) | 4,220,660 |
10 Aug 2023 | CNY | 14.13 | 14.19 | 14.05 | 14.14 | 14.14 | +0.03 (+0.21%) | 2,119,600 |
9 Aug 2023 | CNY | 14.16 | 14.26 | 14.01 | 14.11 | 14.11 | -0.04 (-0.28%) | 2,690,580 |
8 Aug 2023 | CNY | 13.97 | 14.18 | 13.96 | 14.15 | 14.15 | +0.14 (+1.00%) | 2,444,900 |
7 Aug 2023 | CNY | 14.45 | 14.46 | 13.98 | 14.01 | 14.01 | -0.45 (-3.11%) | 4,037,300 |
4 Aug 2023 | CNY | 14.51 | 14.67 | 14.46 | 14.46 | 14.46 | -0.16 (-1.09%) | 2,564,070 |
3 Aug 2023 | CNY | 14.49 | 14.64 | 14.44 | 14.62 | 14.62 | +0.12 (+0.83%) | 2,948,450 |
2 Aug 2023 | CNY | 14.47 | 14.63 | 14.43 | 14.5 | 14.5 | -0.06 (-0.41%) | 3,096,540 |
1 Aug 2023 | CNY | 14.64 | 14.75 | 14.45 | 14.56 | 14.56 | -0.08 (-0.55%) | 4,342,650 |
31 Jul 2023 | CNY | 15.02 | 15.2 | 14.62 | 14.64 | 14.64 | -0.45 (-2.98%) | 4,625,870 |
28 Jul 2023 | CNY | 14.96 | 15.15 | 14.91 | 15.09 | 15.09 | +0.05 (+0.33%) | 2,005,420 |
27 Jul 2023 | CNY | 14.99 | 15.09 | 14.93 | 15.04 | 15.04 | 0.0 (0.0%) | 2,701,450 |
26 Jul 2023 | CNY | 15.12 | 15.27 | 14.99 | 15.04 | 15.04 | -0.16 (-1.05%) | 2,398,950 |
25 Jul 2023 | CNY | 15.2 | 15.26 | 15.03 | 15.2 | 15.2 | +0.06 (+0.40%) | 2,062,710 |
24 Jul 2023 | CNY | 14.95 | 15.2 | 14.83 | 15.14 | 15.14 | +0.18 (+1.20%) | 3,176,300 |
21 Jul 2023 | CNY | 14.75 | 15.03 | 14.74 | 14.96 | 14.96 | +0.13 (+0.88%) | 2,389,150 |
20 Jul 2023 | CNY | 14.91 | 14.98 | 14.81 | 14.83 | 14.83 | -0.08 (-0.54%) | 2,293,380 |
19 Jul 2023 | CNY | 15.06 | 15.14 | 14.85 | 14.91 | 14.91 | -0.14 (-0.93%) | 2,254,050 |
18 Jul 2023 | CNY | 15.19 | 15.27 | 15 | 15.05 | 15.05 | -0.18 (-1.18%) | 2,207,260 |
17 Jul 2023 | CNY | 15.15 | 15.26 | 14.86 | 15.23 | 15.23 | +0.07 (+0.46%) | 2,031,680 |
14 Jul 2023 | CNY | 15.16 | 15.3 | 15.12 | 15.16 | 15.16 | -0.04 (-0.26%) | 1,813,890 |
13 Jul 2023 | CNY | 15.12 | 15.29 | 15.11 | 15.2 | 15.2 | +0.07 (+0.46%) | 2,009,210 |
12 Jul 2023 | CNY | 15.29 | 15.34 | 15.07 | 15.13 | 15.13 | -0.13 (-0.85%) | 2,107,160 |
11 Jul 2023 | CNY | 14.97 | 15.3 | 14.92 | 15.26 | 15.26 | +0.29 (+1.94%) | 2,551,850 |
10 Jul 2023 | CNY | 15.1 | 15.12 | 14.93 | 14.97 | 14.97 | -0.1 (-0.66%) | 1,717,220 |
7 Jul 2023 | CNY | 15.05 | 15.14 | 14.91 | 15.07 | 15.07 | +0.06 (+0.40%) | 1,747,840 |
6 Jul 2023 | CNY | 14.98 | 15.29 | 14.92 | 15.01 | 15.01 | +0.01 (+0.07%) | 2,892,000 |
5 Jul 2023 | CNY | 15.15 | 15.19 | 14.91 | 15 | 15 | -0.08 (-0.53%) | 2,526,300 |
4 Jul 2023 | CNY | 15.26 | 15.35 | 14.98 | 15.08 | 15.08 | -0.16 (-1.05%) | 2,958,240 |