Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 19.16 | 19.16 | 18.78 | 18.87 | 18.87 | -0.22 (-1.15%) | 2,286,600 |
8 Aug 2023 | CNY | 19.29 | 19.33 | 19.03 | 19.09 | 19.09 | -0.26 (-1.34%) | 2,298,500 |
7 Aug 2023 | CNY | 19.61 | 19.75 | 19.32 | 19.35 | 19.35 | -0.28 (-1.43%) | 2,132,900 |
4 Aug 2023 | CNY | 19.65 | 19.85 | 19.54 | 19.63 | 19.63 | -0.04 (-0.20%) | 1,859,497 |
3 Aug 2023 | CNY | 19.72 | 19.77 | 19.55 | 19.67 | 19.67 | -0.02 (-0.10%) | 2,156,746 |
2 Aug 2023 | CNY | 19.83 | 20.37 | 19.58 | 19.69 | 19.69 | -0.03 (-0.15%) | 4,318,698 |
1 Aug 2023 | CNY | 19.53 | 19.79 | 19.31 | 19.72 | 19.72 | +0.19 (+0.97%) | 3,278,941 |
31 Jul 2023 | CNY | 19.13 | 19.59 | 19.13 | 19.53 | 19.53 | +0.4 (+2.09%) | 3,363,599 |
28 Jul 2023 | CNY | 19.03 | 19.2 | 18.71 | 19.13 | 19.13 | +0.16 (+0.84%) | 1,978,337 |
27 Jul 2023 | CNY | 19.14 | 19.37 | 18.91 | 18.97 | 18.97 | -0.15 (-0.78%) | 2,378,475 |
26 Jul 2023 | CNY | 19.35 | 19.35 | 19.05 | 19.12 | 19.12 | -0.12 (-0.62%) | 1,759,700 |
25 Jul 2023 | CNY | 19.1 | 19.36 | 19.09 | 19.24 | 19.24 | +0.23 (+1.21%) | 2,116,542 |
24 Jul 2023 | CNY | 19.2 | 19.3 | 18.92 | 19.01 | 19.01 | -0.27 (-1.40%) | 2,046,633 |
21 Jul 2023 | CNY | 19.26 | 19.38 | 19.12 | 19.28 | 19.28 | +0.03 (+0.16%) | 2,289,409 |
20 Jul 2023 | CNY | 19.69 | 19.79 | 19.23 | 19.25 | 19.25 | -0.49 (-2.48%) | 2,594,950 |
19 Jul 2023 | CNY | 19.92 | 20.13 | 19.62 | 19.74 | 19.74 | -0.31 (-1.55%) | 2,191,150 |
18 Jul 2023 | CNY | 20.11 | 20.19 | 19.75 | 20.05 | 20.05 | -0.05 (-0.25%) | 2,407,741 |
17 Jul 2023 | CNY | 20.16 | 20.31 | 19.93 | 20.1 | 20.1 | -0.16 (-0.79%) | 2,193,600 |
14 Jul 2023 | CNY | 20.79 | 20.89 | 20.23 | 20.26 | 20.26 | -0.58 (-2.78%) | 2,529,100 |
13 Jul 2023 | CNY | 20.52 | 20.95 | 20.51 | 20.84 | 20.84 | +0.24 (+1.17%) | 1,760,200 |
12 Jul 2023 | CNY | 20.79 | 20.84 | 20.5 | 20.6 | 20.6 | -0.07 (-0.34%) | 1,275,200 |
11 Jul 2023 | CNY | 20.61 | 20.73 | 20.41 | 20.67 | 20.67 | +0.17 (+0.83%) | 1,557,800 |
10 Jul 2023 | CNY | 20.23 | 20.71 | 20.2 | 20.5 | 20.5 | +0.22 (+1.08%) | 1,671,099 |
7 Jul 2023 | CNY | 20.58 | 20.58 | 20.19 | 20.28 | 20.28 | -0.27 (-1.31%) | 1,906,100 |
6 Jul 2023 | CNY | 20.55 | 20.83 | 20.5 | 20.55 | 20.55 | -0.28 (-1.34%) | 1,404,899 |
5 Jul 2023 | CNY | 21.01 | 21.18 | 20.62 | 20.83 | 20.83 | -0.29 (-1.37%) | 2,433,400 |
4 Jul 2023 | CNY | 21.05 | 21.27 | 20.91 | 21.12 | 21.12 | +0.05 (+0.24%) | 2,722,600 |
3 Jul 2023 | CNY | 20.79 | 21.4 | 20.49 | 21.07 | 21.07 | +0.41 (+1.98%) | 4,253,042 |
30 Jun 2023 | CNY | 20.31 | 20.75 | 20.14 | 20.66 | 20.66 | +0.41 (+2.02%) | 2,615,296 |
29 Jun 2023 | CNY | 20.2 | 20.45 | 20.08 | 20.25 | 20.25 | +0.05 (+0.25%) | 1,596,300 |