Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2023 | CNY | 12.85 | 12.86 | 12.67 | 12.7 | 12.7 | -0.21 (-1.63%) | 2,561,840 |
2 Aug 2023 | CNY | 12.73 | 12.97 | 12.64 | 12.91 | 12.91 | +0.14 (+1.10%) | 3,254,700 |
1 Aug 2023 | CNY | 12.8 | 12.96 | 12.7 | 12.77 | 12.77 | -0.1 (-0.78%) | 2,638,540 |
31 Jul 2023 | CNY | 13 | 13.18 | 12.86 | 12.87 | 12.87 | -0.13 (-1%) | 4,004,400 |
28 Jul 2023 | CNY | 12.54 | 13.15 | 12.48 | 13 | 13 | +0.28 (+2.20%) | 6,186,600 |
27 Jul 2023 | CNY | 12.74 | 13.04 | 12.72 | 12.72 | 12.72 | +0.12 (+0.95%) | 5,332,400 |
26 Jul 2023 | CNY | 12.86 | 12.86 | 12.56 | 12.6 | 12.6 | -0.28 (-2.17%) | 4,524,240 |
25 Jul 2023 | CNY | 13.03 | 13.05 | 12.8 | 12.88 | 12.88 | +0.07 (+0.55%) | 4,883,500 |
24 Jul 2023 | CNY | 12.86 | 12.99 | 12.8 | 12.81 | 12.81 | -0.19 (-1.46%) | 2,912,000 |
21 Jul 2023 | CNY | 13.04 | 13.34 | 12.81 | 13 | 13 | -0.02 (-0.15%) | 6,052,560 |
20 Jul 2023 | CNY | 13.4 | 13.5 | 13 | 13.02 | 13.02 | -0.38 (-2.84%) | 6,133,700 |
19 Jul 2023 | CNY | 13.5 | 13.62 | 13.29 | 13.4 | 13.4 | -0.14 (-1.03%) | 6,055,800 |
18 Jul 2023 | CNY | 13.68 | 13.84 | 13.42 | 13.54 | 13.54 | -0.14 (-1.02%) | 7,399,887 |
17 Jul 2023 | CNY | 13.93 | 14.07 | 13.55 | 13.68 | 13.68 | -0.43 (-3.05%) | 9,545,610 |
14 Jul 2023 | CNY | 14.56 | 14.71 | 13.46 | 14.11 | 14.11 | -0.81 (-5.43%) | 14,373,470 |
13 Jul 2023 | CNY | 14.6 | 15.1 | 14.45 | 14.92 | 14.92 | -0.23 (-1.52%) | 15,647,222 |
12 Jul 2023 | CNY | 15.86 | 16.25 | 14.9 | 15.15 | 15.15 | -0.34 (-2.19%) | 26,685,475 |
11 Jul 2023 | CNY | 14.05 | 15.49 | 13.91 | 15.49 | 15.49 | +1.41 (+10.01%) | 17,882,528 |
10 Jul 2023 | CNY | 13.9 | 14.45 | 13.5 | 14.08 | 14.08 | +0.33 (+2.40%) | 14,319,629 |
7 Jul 2023 | CNY | 14.16 | 14.91 | 13.75 | 13.75 | 13.75 | -0.69 (-4.78%) | 17,624,311 |
6 Jul 2023 | CNY | 13.66 | 14.44 | 13.51 | 14.44 | 14.44 | +0.53 (+3.81%) | 20,179,304 |
5 Jul 2023 | CNY | 14.54 | 14.95 | 13.8 | 13.91 | 13.91 | -0.1 (-0.71%) | 27,562,884 |
4 Jul 2023 | CNY | 12.96 | 14.01 | 12.77 | 14.01 | 14.01 | +1.27 (+9.97%) | 17,401,874 |
3 Jul 2023 | CNY | 12.45 | 13.55 | 12.45 | 12.74 | 12.74 | +0.42 (+3.41%) | 13,848,045 |
30 Jun 2023 | CNY | 12.5 | 12.54 | 12.21 | 12.32 | 12.32 | -0.17 (-1.36%) | 8,164,300 |
29 Jun 2023 | CNY | 12.41 | 12.57 | 12.21 | 12.49 | 12.49 | -0.18 (-1.42%) | 10,254,457 |
28 Jun 2023 | CNY | 12.22 | 12.69 | 12.03 | 12.67 | 12.67 | +0.39 (+3.18%) | 13,191,234 |
27 Jun 2023 | CNY | 12.5 | 12.6 | 11.96 | 12.28 | 12.28 | -0.78 (-5.97%) | 14,309,377 |
26 Jun 2023 | CNY | 12.3 | 13.48 | 12 | 13.06 | 13.06 | +0.61 (+4.90%) | 24,631,830 |
21 Jun 2023 | CNY | 11.38 | 12.45 | 11.37 | 12.45 | 12.45 | +1.13 (+9.98%) | 15,857,922 |