Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | CNY | 15.41 | 15.43 | 14.89 | 15.03 | 15.03 | -0.49 (-3.16%) | 2,188,000 |
24 Aug 2023 | CNY | 15.21 | 15.59 | 14.95 | 15.52 | 15.52 | +0.22 (+1.44%) | 2,347,200 |
23 Aug 2023 | CNY | 15.47 | 15.75 | 15.21 | 15.3 | 15.3 | -0.19 (-1.23%) | 1,661,600 |
22 Aug 2023 | CNY | 15.57 | 15.63 | 15.09 | 15.49 | 15.49 | +0.06 (+0.39%) | 1,774,590 |
21 Aug 2023 | CNY | 15.48 | 15.7 | 15.39 | 15.43 | 15.43 | -0.03 (-0.19%) | 1,513,300 |
18 Aug 2023 | CNY | 15.59 | 15.79 | 15.44 | 15.46 | 15.46 | -0.1 (-0.64%) | 1,657,400 |
17 Aug 2023 | CNY | 15.1 | 15.58 | 14.98 | 15.56 | 15.56 | +0.38 (+2.50%) | 1,810,600 |
16 Aug 2023 | CNY | 15.33 | 15.46 | 15.12 | 15.18 | 15.18 | -0.11 (-0.72%) | 1,412,800 |
15 Aug 2023 | CNY | 15.38 | 15.55 | 15.18 | 15.29 | 15.29 | -0.09 (-0.59%) | 1,319,100 |
14 Aug 2023 | CNY | 15.1 | 15.42 | 15.02 | 15.38 | 15.38 | +0.14 (+0.92%) | 1,580,040 |
11 Aug 2023 | CNY | 15.67 | 15.67 | 15.21 | 15.24 | 15.24 | -0.21 (-1.36%) | 1,082,700 |
10 Aug 2023 | CNY | 15.67 | 15.75 | 15.38 | 15.45 | 15.45 | -0.22 (-1.40%) | 1,481,100 |
9 Aug 2023 | CNY | 15.98 | 16.02 | 15.57 | 15.67 | 15.67 | -0.35 (-2.18%) | 2,121,160 |
8 Aug 2023 | CNY | 16.09 | 16.6 | 15.91 | 16.02 | 16.02 | -0.18 (-1.11%) | 1,781,200 |
7 Aug 2023 | CNY | 16.62 | 16.69 | 16.14 | 16.2 | 16.2 | -0.42 (-2.53%) | 1,902,200 |
4 Aug 2023 | CNY | 16.76 | 16.85 | 16.43 | 16.62 | 16.62 | -0.01 (-0.06%) | 1,507,200 |
3 Aug 2023 | CNY | 16.83 | 16.97 | 16.47 | 16.63 | 16.63 | -0.26 (-1.54%) | 1,475,700 |
2 Aug 2023 | CNY | 16.71 | 17.48 | 16.67 | 16.89 | 16.89 | -0.02 (-0.12%) | 1,894,950 |
1 Aug 2023 | CNY | 17.1 | 17.25 | 16.72 | 16.91 | 16.91 | -0.19 (-1.11%) | 1,966,550 |
31 Jul 2023 | CNY | 16.57 | 17.27 | 16.54 | 17.1 | 17.1 | +0.53 (+3.20%) | 2,674,660 |
28 Jul 2023 | CNY | 16.3 | 16.93 | 16.3 | 16.57 | 16.57 | -0.03 (-0.18%) | 1,617,800 |
27 Jul 2023 | CNY | 16.62 | 16.98 | 16.42 | 16.6 | 16.6 | +0.2 (+1.22%) | 1,857,000 |
26 Jul 2023 | CNY | 16.79 | 16.99 | 16.33 | 16.4 | 16.4 | -0.46 (-2.73%) | 1,596,800 |
25 Jul 2023 | CNY | 16.5 | 17.09 | 16.36 | 16.86 | 16.86 | +0.5 (+3.06%) | 1,640,700 |
24 Jul 2023 | CNY | 16.23 | 16.53 | 16.01 | 16.36 | 16.36 | +0.13 (+0.80%) | 1,648,300 |
21 Jul 2023 | CNY | 16.38 | 16.96 | 16.22 | 16.23 | 16.23 | -0.24 (-1.46%) | 1,389,200 |
20 Jul 2023 | CNY | 17.03 | 17.19 | 16.43 | 16.47 | 16.47 | -0.56 (-3.29%) | 1,368,860 |
19 Jul 2023 | CNY | 17.04 | 17.34 | 16.85 | 17.03 | 17.03 | -0.03 (-0.18%) | 2,051,000 |
18 Jul 2023 | CNY | 16.91 | 17.32 | 16.43 | 17.06 | 17.06 | +0.21 (+1.25%) | 3,261,800 |
17 Jul 2023 | CNY | 17 | 17.57 | 16.36 | 16.85 | 16.85 | -0.87 (-4.91%) | 5,532,290 |