Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | CNY | 19.1 | 19.39 | 18.88 | 19.01 | 19.01 | -0.11 (-0.58%) | 534,053 |
17 Aug 2023 | CNY | 18.8 | 19.17 | 18.4 | 19.12 | 19.12 | +0.39 (+2.08%) | 819,400 |
16 Aug 2023 | CNY | 18.75 | 18.94 | 18.63 | 18.73 | 18.73 | -0.01 (-0.05%) | 367,743 |
15 Aug 2023 | CNY | 18.85 | 18.96 | 18.61 | 18.74 | 18.74 | -0.11 (-0.58%) | 334,000 |
14 Aug 2023 | CNY | 18.54 | 18.97 | 18.53 | 18.85 | 18.85 | -0.06 (-0.32%) | 408,200 |
11 Aug 2023 | CNY | 19.28 | 19.28 | 18.87 | 18.91 | 18.91 | -0.31 (-1.61%) | 767,000 |
10 Aug 2023 | CNY | 19.18 | 19.39 | 19.07 | 19.22 | 19.22 | +0.03 (+0.16%) | 577,900 |
9 Aug 2023 | CNY | 19.01 | 19.28 | 19.01 | 19.19 | 19.19 | -0.01 (-0.05%) | 547,000 |
8 Aug 2023 | CNY | 19.28 | 19.36 | 19.07 | 19.2 | 19.2 | -0.02 (-0.10%) | 651,300 |
7 Aug 2023 | CNY | 19.33 | 19.36 | 19.11 | 19.22 | 19.22 | -0.11 (-0.57%) | 683,362 |
4 Aug 2023 | CNY | 19.56 | 19.76 | 19.3 | 19.33 | 19.33 | -0.24 (-1.23%) | 1,286,570 |
3 Aug 2023 | CNY | 19.32 | 19.64 | 19.28 | 19.57 | 19.57 | +0.21 (+1.08%) | 1,303,200 |
2 Aug 2023 | CNY | 19.3 | 19.42 | 19.17 | 19.36 | 19.36 | +0.06 (+0.31%) | 685,200 |
1 Aug 2023 | CNY | 19.4 | 19.58 | 19.25 | 19.3 | 19.3 | -0.1 (-0.52%) | 1,048,970 |
31 Jul 2023 | CNY | 19.32 | 19.57 | 19.23 | 19.4 | 19.4 | +0.16 (+0.83%) | 1,303,000 |
28 Jul 2023 | CNY | 19.08 | 19.24 | 18.81 | 19.24 | 19.24 | +0.19 (+1.00%) | 801,200 |
27 Jul 2023 | CNY | 19.2 | 19.31 | 19.05 | 19.05 | 19.05 | -0.2 (-1.04%) | 753,400 |
26 Jul 2023 | CNY | 19.14 | 19.32 | 19.08 | 19.25 | 19.25 | +0.03 (+0.16%) | 683,700 |
25 Jul 2023 | CNY | 19.22 | 19.24 | 19.03 | 19.22 | 19.22 | +0.15 (+0.79%) | 944,470 |
24 Jul 2023 | CNY | 19.34 | 19.35 | 19.01 | 19.07 | 19.07 | -0.2 (-1.04%) | 1,252,800 |
21 Jul 2023 | CNY | 19.1 | 19.59 | 19.1 | 19.27 | 19.27 | -0.22 (-1.13%) | 1,132,600 |
20 Jul 2023 | CNY | 19.59 | 19.66 | 19.37 | 19.49 | 19.49 | -0.05 (-0.26%) | 1,338,900 |
19 Jul 2023 | CNY | 19.56 | 19.87 | 19.4 | 19.54 | 19.54 | -0.05 (-0.26%) | 1,423,100 |
18 Jul 2023 | CNY | 19.69 | 20.16 | 19.29 | 19.59 | 19.59 | -0.07 (-0.36%) | 2,640,700 |
17 Jul 2023 | CNY | 19.92 | 20.2 | 19.3 | 19.66 | 19.66 | -0.82 (-4.00%) | 2,558,486 |
14 Jul 2023 | CNY | 22.28 | 22.28 | 20.48 | 20.48 | 20.48 | -2.27 (-9.98%) | 2,640,900 |
13 Jul 2023 | CNY | 22.4 | 22.79 | 22.2 | 22.75 | 22.75 | +0.25 (+1.11%) | 3,293,400 |
12 Jul 2023 | CNY | 22.23 | 22.6 | 21.89 | 22.5 | 22.5 | +0.28 (+1.26%) | 2,894,400 |
11 Jul 2023 | CNY | 21.41 | 22.33 | 21.3 | 22.22 | 22.22 | +0.96 (+4.52%) | 3,752,700 |
10 Jul 2023 | CNY | 21.28 | 21.61 | 21.18 | 21.26 | 21.26 | -0.04 (-0.19%) | 2,273,586 |