Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 13.79 | 14.11 | 13.76 | 13.83 | 13.83 | +0.02 (+0.14%) | 2,572,390 |
17 Aug 2023 | CNY | 13.55 | 13.85 | 13.29 | 13.81 | 13.81 | +0.32 (+2.37%) | 3,491,472 |
16 Aug 2023 | CNY | 13.6 | 13.64 | 13.47 | 13.49 | 13.49 | -0.11 (-0.81%) | 911,572 |
15 Aug 2023 | CNY | 13.7 | 13.78 | 13.51 | 13.6 | 13.6 | -0.12 (-0.87%) | 1,158,600 |
14 Aug 2023 | CNY | 13.64 | 13.74 | 13.58 | 13.72 | 13.72 | +0.02 (+0.15%) | 1,407,980 |
11 Aug 2023 | CNY | 13.94 | 13.96 | 13.68 | 13.7 | 13.7 | -0.24 (-1.72%) | 1,616,360 |
10 Aug 2023 | CNY | 14 | 14 | 13.86 | 13.94 | 13.94 | +0.01 (+0.07%) | 872,950 |
9 Aug 2023 | CNY | 14 | 14.09 | 13.86 | 13.93 | 13.93 | -0.1 (-0.71%) | 1,135,400 |
8 Aug 2023 | CNY | 14.18 | 14.18 | 14.01 | 14.03 | 14.03 | -0.12 (-0.85%) | 1,256,904 |
7 Aug 2023 | CNY | 14.27 | 14.32 | 13.99 | 14.15 | 14.15 | -0.18 (-1.26%) | 2,805,916 |
4 Aug 2023 | CNY | 14.28 | 14.41 | 14.26 | 14.33 | 14.33 | +0.05 (+0.35%) | 1,510,716 |
3 Aug 2023 | CNY | 14.28 | 14.31 | 14.22 | 14.28 | 14.28 | -0.03 (-0.21%) | 1,124,550 |
2 Aug 2023 | CNY | 14.39 | 14.39 | 14.2 | 14.31 | 14.31 | -0.04 (-0.28%) | 1,469,700 |
1 Aug 2023 | CNY | 14.41 | 14.43 | 14.21 | 14.35 | 14.35 | -0.07 (-0.49%) | 1,552,750 |
31 Jul 2023 | CNY | 14.58 | 14.64 | 14.4 | 14.42 | 14.42 | -0.14 (-0.96%) | 1,607,200 |
28 Jul 2023 | CNY | 14.5 | 14.68 | 14.4 | 14.56 | 14.56 | +0.04 (+0.28%) | 1,797,300 |
27 Jul 2023 | CNY | 14.56 | 14.78 | 14.51 | 14.52 | 14.52 | -0.04 (-0.27%) | 1,735,916 |
26 Jul 2023 | CNY | 14.64 | 14.78 | 14.49 | 14.56 | 14.56 | -0.05 (-0.34%) | 2,132,830 |
25 Jul 2023 | CNY | 14.5 | 14.7 | 14.4 | 14.61 | 14.61 | +0.22 (+1.53%) | 2,123,200 |
24 Jul 2023 | CNY | 14.25 | 14.84 | 14.25 | 14.39 | 14.39 | +0.02 (+0.14%) | 1,760,700 |
21 Jul 2023 | CNY | 14.52 | 14.59 | 14.25 | 14.37 | 14.37 | -0.17 (-1.17%) | 1,657,900 |
20 Jul 2023 | CNY | 14.73 | 14.74 | 14.5 | 14.54 | 14.54 | -0.14 (-0.95%) | 1,388,200 |
19 Jul 2023 | CNY | 14.61 | 14.8 | 14.52 | 14.68 | 14.68 | -0.12 (-0.81%) | 1,834,620 |
18 Jul 2023 | CNY | 14.72 | 14.9 | 14.59 | 14.8 | 14.8 | +0.01 (+0.07%) | 1,925,333 |
17 Jul 2023 | CNY | 14.63 | 14.86 | 14.51 | 14.79 | 14.79 | +0.2 (+1.37%) | 2,032,030 |
14 Jul 2023 | CNY | 14.58 | 14.8 | 14.45 | 14.59 | 14.59 | +0.05 (+0.34%) | 2,415,847 |
13 Jul 2023 | CNY | 14.32 | 14.6 | 14.27 | 14.54 | 14.54 | +0.19 (+1.32%) | 1,479,600 |
12 Jul 2023 | CNY | 14.45 | 14.66 | 14.3 | 14.35 | 14.35 | -0.13 (-0.90%) | 1,272,100 |
11 Jul 2023 | CNY | 14.25 | 14.5 | 14.23 | 14.48 | 14.48 | +0.15 (+1.05%) | 1,273,236 |
10 Jul 2023 | CNY | 14.49 | 14.72 | 14.24 | 14.33 | 14.33 | -0.06 (-0.42%) | 1,068,200 |