Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | CNY | 14.26 | 14.64 | 14.12 | 14.6 | 14.6 | +0.39 (+2.74%) | 4,175,760 |
9 Aug 2023 | CNY | 14.4 | 14.4 | 14.08 | 14.21 | 14.21 | -0.19 (-1.32%) | 1,723,700 |
8 Aug 2023 | CNY | 14.35 | 14.56 | 14.04 | 14.4 | 14.4 | +0.15 (+1.05%) | 2,778,400 |
7 Aug 2023 | CNY | 14.09 | 14.4 | 14.09 | 14.25 | 14.25 | +0.06 (+0.42%) | 2,392,660 |
4 Aug 2023 | CNY | 14.28 | 14.35 | 14.14 | 14.19 | 14.19 | -0.02 (-0.14%) | 1,678,560 |
3 Aug 2023 | CNY | 14.5 | 14.5 | 14.08 | 14.21 | 14.21 | -0.31 (-2.13%) | 1,939,100 |
2 Aug 2023 | CNY | 14.48 | 14.55 | 14.35 | 14.52 | 14.52 | -0.04 (-0.27%) | 1,455,100 |
1 Aug 2023 | CNY | 14.21 | 14.69 | 13.91 | 14.56 | 14.56 | +0.35 (+2.46%) | 4,258,820 |
31 Jul 2023 | CNY | 14.39 | 14.45 | 13.73 | 14.21 | 14.21 | -0.24 (-1.66%) | 4,605,420 |
28 Jul 2023 | CNY | 14.41 | 14.54 | 14.17 | 14.45 | 14.45 | +0.06 (+0.42%) | 2,810,600 |
27 Jul 2023 | CNY | 14.8 | 14.8 | 14.3 | 14.39 | 14.39 | -0.3 (-2.04%) | 2,691,300 |
26 Jul 2023 | CNY | 14.65 | 14.8 | 14.44 | 14.69 | 14.69 | +0.01 (+0.07%) | 2,959,240 |
25 Jul 2023 | CNY | 14.57 | 14.8 | 14.44 | 14.68 | 14.68 | +0.05 (+0.34%) | 2,766,820 |
24 Jul 2023 | CNY | 14.72 | 14.75 | 14.49 | 14.63 | 14.63 | -0.19 (-1.28%) | 2,481,700 |
21 Jul 2023 | CNY | 14.8 | 14.87 | 14.53 | 14.82 | 14.82 | -0.03 (-0.20%) | 3,440,500 |
20 Jul 2023 | CNY | 15.22 | 15.22 | 14.77 | 14.85 | 14.85 | -0.26 (-1.72%) | 3,108,500 |
19 Jul 2023 | CNY | 15.01 | 15.34 | 14.94 | 15.11 | 15.11 | +0.02 (+0.13%) | 3,135,400 |
18 Jul 2023 | CNY | 14.87 | 15.28 | 14.73 | 15.09 | 15.09 | +0.16 (+1.07%) | 4,638,000 |
17 Jul 2023 | CNY | 14.49 | 14.94 | 14.46 | 14.93 | 14.93 | +0.36 (+2.47%) | 4,570,700 |
14 Jul 2023 | CNY | 14.43 | 14.78 | 14.37 | 14.57 | 14.57 | +0.15 (+1.04%) | 2,752,100 |
13 Jul 2023 | CNY | 14.39 | 14.56 | 14.12 | 14.42 | 14.42 | +0.17 (+1.19%) | 2,320,500 |
12 Jul 2023 | CNY | 14.64 | 14.78 | 14.22 | 14.25 | 14.25 | -0.27 (-1.86%) | 2,795,100 |
11 Jul 2023 | CNY | 14.45 | 14.58 | 14.15 | 14.52 | 14.52 | +0.14 (+0.97%) | 2,773,208 |
10 Jul 2023 | CNY | 14.8 | 14.85 | 14.28 | 14.38 | 14.38 | -0.39 (-2.64%) | 3,623,480 |
7 Jul 2023 | CNY | 14.77 | 14.87 | 14.59 | 14.77 | 14.77 | 0.0 (0.0%) | 2,123,400 |
6 Jul 2023 | CNY | 14.75 | 14.98 | 14.7 | 14.77 | 14.77 | +0.05 (+0.34%) | 2,821,820 |
5 Jul 2023 | CNY | 14.87 | 14.99 | 14.72 | 14.72 | 14.72 | -0.22 (-1.47%) | 2,968,200 |
4 Jul 2023 | CNY | 14.88 | 15.08 | 14.83 | 14.94 | 14.94 | +0.01 (+0.07%) | 3,080,592 |
3 Jul 2023 | CNY | 15.05 | 15.18 | 14.82 | 14.93 | 14.93 | +0.01 (+0.07%) | 2,605,231 |
30 Jun 2023 | CNY | 14.57 | 14.98 | 14.57 | 14.92 | 14.92 | +0.26 (+1.77%) | 2,951,200 |