Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 17.83 | 18.05 | 17.6 | 17.72 | 17.72 | -0.24 (-1.34%) | 1,582,000 |
13 Jul 2023 | CNY | 18.11 | 18.32 | 17.7 | 17.96 | 17.96 | -0.24 (-1.32%) | 2,330,100 |
12 Jul 2023 | CNY | 18.16 | 18.85 | 17.96 | 18.2 | 18.2 | -0.09 (-0.49%) | 2,553,000 |
11 Jul 2023 | CNY | 17.71 | 18.31 | 17.63 | 18.29 | 18.29 | +0.56 (+3.16%) | 2,202,080 |
10 Jul 2023 | CNY | 17.6 | 18.08 | 17.56 | 17.73 | 17.73 | -0.02 (-0.11%) | 2,506,900 |
7 Jul 2023 | CNY | 18.05 | 18.08 | 17.69 | 17.75 | 17.75 | -0.19 (-1.06%) | 1,603,200 |
6 Jul 2023 | CNY | 18.08 | 18.11 | 17.72 | 17.94 | 17.94 | -0.08 (-0.44%) | 1,437,500 |
5 Jul 2023 | CNY | 18.47 | 18.47 | 17.96 | 18.02 | 18.02 | -0.45 (-2.44%) | 1,962,300 |
4 Jul 2023 | CNY | 18.19 | 18.63 | 17.7 | 18.47 | 18.47 | +0.51 (+2.84%) | 2,686,190 |
3 Jul 2023 | CNY | 17.77 | 18.45 | 17.77 | 17.96 | 17.96 | +0.19 (+1.07%) | 3,001,130 |
30 Jun 2023 | CNY | 17.87 | 18.08 | 17.6 | 17.77 | 17.77 | -0.09 (-0.50%) | 1,632,800 |
29 Jun 2023 | CNY | 17.7 | 17.95 | 17.26 | 17.86 | 17.86 | +0.29 (+1.65%) | 1,852,690 |
28 Jun 2023 | CNY | 17.69 | 17.85 | 17.19 | 17.57 | 17.57 | -0.12 (-0.68%) | 1,654,400 |
27 Jun 2023 | CNY | 17.3 | 17.7 | 17.02 | 17.69 | 17.69 | +0.39 (+2.25%) | 2,367,850 |
26 Jun 2023 | CNY | 17.55 | 18.09 | 17.25 | 17.3 | 17.3 | -0.5 (-2.81%) | 4,047,600 |
21 Jun 2023 | CNY | 17.45 | 17.92 | 17.36 | 17.8 | 17.8 | +0.36 (+2.06%) | 2,366,000 |
20 Jun 2023 | CNY | 17.33 | 17.62 | 17.18 | 17.44 | 17.44 | +0.06 (+0.35%) | 1,873,280 |
19 Jun 2023 | CNY | 17.37 | 17.79 | 17.23 | 17.38 | 17.38 | -0.03 (-0.17%) | 2,408,040 |
16 Jun 2023 | CNY | 17.15 | 17.49 | 17.02 | 17.41 | 17.41 | +0.33 (+1.93%) | 2,418,120 |
15 Jun 2023 | CNY | 16.92 | 17.32 | 16.67 | 17.08 | 17.08 | +0.1 (+0.59%) | 2,371,600 |
14 Jun 2023 | CNY | 16.82 | 17.02 | 16.57 | 16.98 | 16.98 | +0.27 (+1.62%) | 2,717,720 |
13 Jun 2023 | CNY | 16.44 | 16.76 | 16.12 | 16.71 | 16.71 | +0.24 (+1.46%) | 2,779,670 |
12 Jun 2023 | CNY | 15.59 | 16.66 | 15.58 | 16.47 | 16.47 | +0.88 (+5.64%) | 3,260,740 |
9 Jun 2023 | CNY | 15.5 | 15.68 | 15.36 | 15.59 | 15.59 | +0.23 (+1.50%) | 1,392,300 |
8 Jun 2023 | CNY | 15.27 | 15.63 | 15.2 | 15.36 | 15.36 | +0.01 (+0.07%) | 1,206,000 |
7 Jun 2023 | CNY | 15.46 | 15.58 | 15.27 | 15.35 | 15.35 | -0.16 (-1.03%) | 1,119,500 |
6 Jun 2023 | CNY | 16.02 | 16.09 | 15.45 | 15.51 | 15.51 | -0.59 (-3.66%) | 1,717,100 |
5 Jun 2023 | CNY | 15.9 | 16.15 | 15.68 | 16.1 | 16.1 | +0.34 (+2.16%) | 1,665,200 |
2 Jun 2023 | CNY | 15.58 | 15.8 | 15.38 | 15.76 | 15.76 | +0.33 (+2.14%) | 1,440,600 |
1 Jun 2023 | CNY | 15.16 | 15.64 | 15.16 | 15.43 | 15.43 | +0.06 (+0.39%) | 1,906,000 |