Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 13.56 | 13.78 | 13.46 | 13.5 | 13.5 | -0.13 (-0.95%) | 3,890,480 |
24 Aug 2023 | CNY | 13.56 | 13.8 | 13.41 | 13.63 | 13.63 | +0.07 (+0.52%) | 4,217,920 |
23 Aug 2023 | CNY | 13.9 | 13.95 | 13.54 | 13.56 | 13.56 | -0.4 (-2.87%) | 3,220,720 |
22 Aug 2023 | CNY | 14.1 | 14.23 | 13.68 | 13.96 | 13.96 | -0.12 (-0.85%) | 4,470,600 |
21 Aug 2023 | CNY | 14.3 | 14.39 | 14.08 | 14.08 | 14.08 | -0.27 (-1.88%) | 2,972,960 |
18 Aug 2023 | CNY | 14.73 | 14.83 | 14.33 | 14.35 | 14.35 | -0.42 (-2.84%) | 4,254,830 |
17 Aug 2023 | CNY | 14.77 | 14.83 | 14.55 | 14.77 | 14.77 | -0.02 (-0.14%) | 3,220,990 |
16 Aug 2023 | CNY | 14.85 | 15.15 | 14.78 | 14.79 | 14.79 | -0.16 (-1.07%) | 3,721,030 |
15 Aug 2023 | CNY | 14.8 | 15 | 14.63 | 14.95 | 14.95 | +0.08 (+0.54%) | 2,935,850 |
14 Aug 2023 | CNY | 14.77 | 14.9 | 14.5 | 14.87 | 14.87 | -0.03 (-0.20%) | 3,872,930 |
11 Aug 2023 | CNY | 15.06 | 15.11 | 14.88 | 14.9 | 14.9 | -0.16 (-1.06%) | 3,003,350 |
10 Aug 2023 | CNY | 15.15 | 15.18 | 14.93 | 15.06 | 15.06 | -0.09 (-0.59%) | 2,952,060 |
9 Aug 2023 | CNY | 14.96 | 15.28 | 14.89 | 15.15 | 15.15 | +0.17 (+1.13%) | 5,024,160 |
8 Aug 2023 | CNY | 14.91 | 15.08 | 14.76 | 14.98 | 14.98 | +0.07 (+0.47%) | 3,302,780 |
7 Aug 2023 | CNY | 15.21 | 15.21 | 14.85 | 14.91 | 14.91 | -0.3 (-1.97%) | 4,799,600 |
4 Aug 2023 | CNY | 15.36 | 15.45 | 15.14 | 15.21 | 15.21 | -0.16 (-1.04%) | 4,070,520 |
3 Aug 2023 | CNY | 14.96 | 15.39 | 14.91 | 15.37 | 15.37 | +0.3 (+1.99%) | 6,218,350 |
2 Aug 2023 | CNY | 16.12 | 16.12 | 14.76 | 15.07 | 15.07 | -1.05 (-6.51%) | 15,947,560 |
1 Aug 2023 | CNY | 16.41 | 16.5 | 16.08 | 16.12 | 16.12 | -0.3 (-1.83%) | 5,435,680 |
31 Jul 2023 | CNY | 16.42 | 16.64 | 16.37 | 16.42 | 16.42 | 0.0 (0.0%) | 4,243,340 |
28 Jul 2023 | CNY | 16.29 | 16.46 | 16.16 | 16.42 | 16.42 | +0.13 (+0.80%) | 4,027,660 |
27 Jul 2023 | CNY | 16.46 | 16.48 | 16.27 | 16.29 | 16.29 | -0.11 (-0.67%) | 2,820,530 |
26 Jul 2023 | CNY | 16.35 | 16.53 | 16.35 | 16.4 | 16.4 | 0.0 (0.0%) | 4,404,280 |
25 Jul 2023 | CNY | 16.55 | 16.55 | 16.3 | 16.4 | 16.4 | 0.0 (0.0%) | 3,680,120 |
24 Jul 2023 | CNY | 16.38 | 16.5 | 16.27 | 16.4 | 16.4 | +0.04 (+0.24%) | 2,479,320 |
21 Jul 2023 | CNY | 16.18 | 16.53 | 16.12 | 16.36 | 16.36 | +0.15 (+0.93%) | 2,445,400 |
20 Jul 2023 | CNY | 16.23 | 16.48 | 16.18 | 16.21 | 16.21 | -0.08 (-0.49%) | 3,054,060 |
19 Jul 2023 | CNY | 16.51 | 16.68 | 16.28 | 16.29 | 16.29 | -0.22 (-1.33%) | 2,806,100 |
18 Jul 2023 | CNY | 16.51 | 16.57 | 16.34 | 16.51 | 16.51 | +0.03 (+0.18%) | 1,756,940 |
17 Jul 2023 | CNY | 16.4 | 16.49 | 16.07 | 16.48 | 16.48 | +0.12 (+0.73%) | 2,750,960 |