Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 15.08 | 15.16 | 15.01 | 15.03 | 15.03 | -0.09 (-0.60%) | 3,335,067 |
8 Aug 2023 | CNY | 15.5 | 15.53 | 15.06 | 15.12 | 15.12 | -0.37 (-2.39%) | 6,767,822 |
7 Aug 2023 | CNY | 15.57 | 15.74 | 15.38 | 15.49 | 15.49 | -0.06 (-0.39%) | 6,383,920 |
4 Aug 2023 | CNY | 15.48 | 15.7 | 15.42 | 15.55 | 15.55 | +0.02 (+0.13%) | 5,446,541 |
3 Aug 2023 | CNY | 15.51 | 15.85 | 15.19 | 15.53 | 15.53 | -0.07 (-0.45%) | 9,245,272 |
2 Aug 2023 | CNY | 15.46 | 15.68 | 15.46 | 15.6 | 15.6 | +0.02 (+0.13%) | 3,678,712 |
1 Aug 2023 | CNY | 15.72 | 15.78 | 15.53 | 15.58 | 15.58 | -0.13 (-0.83%) | 4,786,741 |
31 Jul 2023 | CNY | 15.62 | 15.83 | 15.46 | 15.71 | 15.71 | +0.09 (+0.58%) | 6,137,466 |
28 Jul 2023 | CNY | 15.44 | 15.83 | 15.28 | 15.62 | 15.62 | +0.17 (+1.10%) | 7,703,618 |
27 Jul 2023 | CNY | 15.68 | 15.91 | 15.36 | 15.45 | 15.45 | -0.3 (-1.90%) | 7,844,396 |
26 Jul 2023 | CNY | 16.27 | 16.35 | 15.75 | 15.75 | 15.75 | -0.57 (-3.49%) | 11,110,513 |
25 Jul 2023 | CNY | 15.45 | 16.74 | 15.37 | 16.32 | 16.32 | +1.1 (+7.23%) | 24,003,190 |
24 Jul 2023 | CNY | 15.23 | 15.46 | 15.09 | 15.22 | 15.22 | -0.05 (-0.33%) | 5,679,409 |
21 Jul 2023 | CNY | 15.52 | 15.76 | 15.25 | 15.27 | 15.27 | -0.41 (-2.61%) | 9,103,531 |
20 Jul 2023 | CNY | 16.18 | 16.26 | 15.64 | 15.68 | 15.68 | -0.47 (-2.91%) | 10,115,611 |
19 Jul 2023 | CNY | 16.37 | 16.74 | 16.14 | 16.15 | 16.15 | -0.34 (-2.06%) | 8,909,648 |
18 Jul 2023 | CNY | 16.8 | 17.14 | 16.48 | 16.49 | 16.49 | -0.21 (-1.26%) | 12,250,369 |
17 Jul 2023 | CNY | 16.88 | 17.16 | 16.45 | 16.7 | 16.7 | -0.67 (-3.86%) | 17,443,545 |
14 Jul 2023 | CNY | 17.39 | 17.93 | 17.3 | 17.37 | 17.37 | -0.02 (-0.12%) | 16,736,384 |
13 Jul 2023 | CNY | 16.93 | 17.6 | 16.88 | 17.39 | 17.39 | +0.44 (+2.60%) | 17,481,618 |
12 Jul 2023 | CNY | 17.28 | 17.47 | 16.91 | 16.95 | 16.95 | -0.59 (-3.36%) | 13,903,792 |
11 Jul 2023 | CNY | 16.89 | 17.78 | 16.76 | 17.54 | 17.54 | +0.62 (+3.66%) | 16,696,818 |
10 Jul 2023 | CNY | 17.57 | 17.58 | 16.87 | 16.92 | 16.92 | -0.36 (-2.08%) | 12,052,425 |
7 Jul 2023 | CNY | 17.75 | 17.88 | 16.95 | 17.28 | 17.28 | -0.57 (-3.19%) | 22,645,282 |
6 Jul 2023 | CNY | 17.57 | 18.37 | 17.4 | 17.85 | 17.85 | -0.15 (-0.83%) | 30,418,878 |
5 Jul 2023 | CNY | 17.57 | 18.43 | 17.13 | 18 | 18 | +0.5 (+2.86%) | 35,036,340 |
4 Jul 2023 | CNY | 17.55 | 17.88 | 17.1 | 17.5 | 17.5 | +0.06 (+0.34%) | 29,127,118 |
3 Jul 2023 | CNY | 16.9 | 18.27 | 16.9 | 17.44 | 17.44 | +0.83 (+5.00%) | 42,728,544 |
30 Jun 2023 | CNY | 16.25 | 16.76 | 15.95 | 16.61 | 16.61 | +0.33 (+2.03%) | 17,409,130 |
29 Jun 2023 | CNY | 15.98 | 16.47 | 15.83 | 16.28 | 16.28 | +0.14 (+0.87%) | 16,320,570 |