Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 15.75 | 15.96 | 15.68 | 15.7 | 15.7 | -0.12 (-0.76%) | 1,980,530 |
17 Aug 2023 | CNY | 15.62 | 15.84 | 15.53 | 15.82 | 15.82 | +0.18 (+1.15%) | 2,458,280 |
16 Aug 2023 | CNY | 15.7 | 16.18 | 15.6 | 15.64 | 15.64 | -0.17 (-1.08%) | 3,535,100 |
15 Aug 2023 | CNY | 15.85 | 15.95 | 15.7 | 15.81 | 15.81 | -0.09 (-0.57%) | 2,360,550 |
14 Aug 2023 | CNY | 15.39 | 15.91 | 15.19 | 15.9 | 15.9 | +0.41 (+2.65%) | 3,818,530 |
11 Aug 2023 | CNY | 15.63 | 15.68 | 15.44 | 15.49 | 15.49 | -0.13 (-0.83%) | 2,167,240 |
10 Aug 2023 | CNY | 15.52 | 15.64 | 15.33 | 15.62 | 15.62 | +0.09 (+0.58%) | 1,652,150 |
9 Aug 2023 | CNY | 15.51 | 15.7 | 15.47 | 15.53 | 15.53 | +0.02 (+0.13%) | 2,313,400 |
8 Aug 2023 | CNY | 15.46 | 15.55 | 15.36 | 15.51 | 15.51 | +0.03 (+0.19%) | 2,325,400 |
7 Aug 2023 | CNY | 15.89 | 15.89 | 15.26 | 15.48 | 15.48 | -0.43 (-2.70%) | 4,270,150 |
4 Aug 2023 | CNY | 16.38 | 16.48 | 15.88 | 15.91 | 15.91 | -0.46 (-2.81%) | 5,975,630 |
3 Aug 2023 | CNY | 16.33 | 16.5 | 16.28 | 16.37 | 16.37 | -0.05 (-0.30%) | 3,074,200 |
2 Aug 2023 | CNY | 16.48 | 16.54 | 16.21 | 16.42 | 16.42 | -0.13 (-0.79%) | 4,293,970 |
1 Aug 2023 | CNY | 16.75 | 16.75 | 16.42 | 16.55 | 16.55 | -0.32 (-1.90%) | 5,927,080 |
31 Jul 2023 | CNY | 16.58 | 16.9 | 16.5 | 16.87 | 16.87 | +0.21 (+1.26%) | 8,306,870 |
28 Jul 2023 | CNY | 15.94 | 16.68 | 15.94 | 16.66 | 16.66 | +0.72 (+4.52%) | 9,256,930 |
27 Jul 2023 | CNY | 16.29 | 16.31 | 15.94 | 15.94 | 15.94 | -0.43 (-2.63%) | 4,225,500 |
26 Jul 2023 | CNY | 16.26 | 16.44 | 16.19 | 16.37 | 16.37 | +0.11 (+0.68%) | 4,374,690 |
25 Jul 2023 | CNY | 16.18 | 16.26 | 16.06 | 16.26 | 16.26 | +0.16 (+0.99%) | 3,985,300 |
24 Jul 2023 | CNY | 16.15 | 16.24 | 15.93 | 16.1 | 16.1 | -0.04 (-0.25%) | 3,254,100 |
21 Jul 2023 | CNY | 16.05 | 16.32 | 15.99 | 16.14 | 16.14 | +0.08 (+0.50%) | 4,787,270 |
20 Jul 2023 | CNY | 16.12 | 16.32 | 15.98 | 16.06 | 16.06 | +0.12 (+0.75%) | 5,065,500 |
19 Jul 2023 | CNY | 15.87 | 16.05 | 15.78 | 15.94 | 15.94 | +0.07 (+0.44%) | 2,668,410 |
18 Jul 2023 | CNY | 15.75 | 15.88 | 15.57 | 15.87 | 15.87 | +0.1 (+0.63%) | 2,228,150 |
17 Jul 2023 | CNY | 15.66 | 15.79 | 15.55 | 15.77 | 15.77 | -0.05 (-0.32%) | 2,508,760 |
14 Jul 2023 | CNY | 15.95 | 15.99 | 15.8 | 15.82 | 15.82 | -0.13 (-0.82%) | 2,185,740 |
13 Jul 2023 | CNY | 15.89 | 15.95 | 15.73 | 15.95 | 15.95 | +0.14 (+0.89%) | 2,601,250 |
12 Jul 2023 | CNY | 16.02 | 16.07 | 15.77 | 15.81 | 15.81 | -0.21 (-1.31%) | 2,757,150 |
11 Jul 2023 | CNY | 16.15 | 16.17 | 15.8 | 16.02 | 16.02 | -0.01 (-0.06%) | 3,179,860 |
10 Jul 2023 | CNY | 15.92 | 16.03 | 15.76 | 16.03 | 16.03 | +0.22 (+1.39%) | 3,386,069 |