Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | CNY | 12.92 | 13.35 | 12.85 | 13.12 | 13.12 | +0.19 (+1.47%) | 4,947,900 |
4 Aug 2023 | CNY | 12.91 | 13.03 | 12.86 | 12.93 | 12.93 | +0.01 (+0.08%) | 3,178,405 |
3 Aug 2023 | CNY | 13 | 13.07 | 12.85 | 12.92 | 12.92 | -0.17 (-1.30%) | 3,511,484 |
2 Aug 2023 | CNY | 13.01 | 13.16 | 13 | 13.09 | 13.09 | 0.0 (0.0%) | 2,510,400 |
1 Aug 2023 | CNY | 13.22 | 13.32 | 13.04 | 13.09 | 13.09 | -0.17 (-1.28%) | 3,722,200 |
31 Jul 2023 | CNY | 13.2 | 13.54 | 13.05 | 13.26 | 13.26 | +0.08 (+0.61%) | 3,915,977 |
28 Jul 2023 | CNY | 13.13 | 13.41 | 12.95 | 13.18 | 13.18 | +0.04 (+0.30%) | 4,807,100 |
27 Jul 2023 | CNY | 13.49 | 13.74 | 13.1 | 13.14 | 13.14 | -0.22 (-1.65%) | 6,312,528 |
26 Jul 2023 | CNY | 14.05 | 14.05 | 13.3 | 13.36 | 13.36 | -0.52 (-3.75%) | 7,105,870 |
25 Jul 2023 | CNY | 13.47 | 14.09 | 13.29 | 13.88 | 13.88 | +0.51 (+3.81%) | 8,793,015 |
24 Jul 2023 | CNY | 13.69 | 13.85 | 12.66 | 13.37 | 13.37 | -0.39 (-2.83%) | 11,435,494 |
21 Jul 2023 | CNY | 14.35 | 14.43 | 13.61 | 13.76 | 13.76 | -0.6 (-4.18%) | 10,734,676 |
20 Jul 2023 | CNY | 15 | 15.09 | 14.28 | 14.36 | 14.36 | -0.47 (-3.17%) | 15,770,113 |
19 Jul 2023 | CNY | 15.18 | 15.4 | 14.79 | 14.83 | 14.83 | +0.01 (+0.07%) | 27,018,489 |
18 Jul 2023 | CNY | 13.48 | 14.82 | 13.28 | 14.82 | 14.82 | +1.35 (+10.02%) | 9,836,833 |
17 Jul 2023 | CNY | 13.69 | 13.69 | 13.28 | 13.47 | 13.47 | -0.27 (-1.97%) | 4,476,420 |
14 Jul 2023 | CNY | 13.9 | 14.07 | 13.46 | 13.74 | 13.74 | -0.24 (-1.72%) | 5,950,660 |
13 Jul 2023 | CNY | 14.51 | 14.59 | 13.9 | 13.98 | 13.98 | -0.51 (-3.52%) | 9,409,739 |
12 Jul 2023 | CNY | 14.38 | 15.34 | 14.26 | 14.49 | 14.49 | +0.11 (+0.76%) | 11,349,359 |
11 Jul 2023 | CNY | 13.89 | 14.52 | 13.75 | 14.38 | 14.38 | +0.51 (+3.68%) | 5,851,928 |
10 Jul 2023 | CNY | 13.95 | 14.18 | 13.79 | 13.87 | 13.87 | -0.13 (-0.93%) | 4,029,700 |
7 Jul 2023 | CNY | 14.22 | 14.38 | 13.95 | 14 | 14 | -0.33 (-2.30%) | 4,454,263 |
6 Jul 2023 | CNY | 14.45 | 14.45 | 14.13 | 14.33 | 14.33 | -0.12 (-0.83%) | 6,076,869 |
5 Jul 2023 | CNY | 14.44 | 14.69 | 14.17 | 14.45 | 14.45 | +0.06 (+0.42%) | 7,011,100 |
4 Jul 2023 | CNY | 14.2 | 14.54 | 14.12 | 14.39 | 14.39 | +0.23 (+1.62%) | 5,557,020 |
3 Jul 2023 | CNY | 14.44 | 14.48 | 14.1 | 14.16 | 14.16 | -0.03 (-0.21%) | 4,544,500 |
30 Jun 2023 | CNY | 14.09 | 14.35 | 13.86 | 14.19 | 14.19 | +0.11 (+0.78%) | 4,570,786 |
29 Jun 2023 | CNY | 14.19 | 14.3 | 13.8 | 14.08 | 14.08 | +0.06 (+0.43%) | 5,698,800 |
28 Jun 2023 | CNY | 14.2 | 14.33 | 13.84 | 14.02 | 14.02 | -0.18 (-1.27%) | 4,766,013 |
27 Jun 2023 | CNY | 14.35 | 14.37 | 14.05 | 14.2 | 14.2 | -0.04 (-0.28%) | 3,507,712 |