Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2023 | CNY | 14.66 | 14.77 | 14.53 | 14.65 | 14.65 | +0.03 (+0.21%) | 312,894 |
8 Aug 2023 | CNY | 14.75 | 14.83 | 14.52 | 14.62 | 14.62 | -0.14 (-0.95%) | 318,501 |
7 Aug 2023 | CNY | 14.97 | 15.02 | 14.56 | 14.76 | 14.76 | -0.21 (-1.40%) | 423,654 |
4 Aug 2023 | CNY | 15.06 | 15.1 | 14.9 | 14.97 | 14.97 | -0.03 (-0.20%) | 345,744 |
3 Aug 2023 | CNY | 15.07 | 15.07 | 14.74 | 15 | 15 | 0.0 (0.0%) | 427,370 |
2 Aug 2023 | CNY | 15.06 | 15.1 | 14.75 | 15 | 15 | 0.0 (0.0%) | 316,848 |
1 Aug 2023 | CNY | 15.12 | 15.15 | 14.96 | 15 | 15 | -0.04 (-0.27%) | 414,322 |
31 Jul 2023 | CNY | 15.01 | 15.28 | 14.8 | 15.04 | 15.04 | +0.03 (+0.20%) | 849,611 |
28 Jul 2023 | CNY | 14.82 | 15.08 | 14.7 | 15.01 | 15.01 | +0.04 (+0.27%) | 747,519 |
27 Jul 2023 | CNY | 14.76 | 15.18 | 14.73 | 14.97 | 14.97 | +0.08 (+0.54%) | 645,127 |
26 Jul 2023 | CNY | 14.63 | 14.91 | 14.53 | 14.89 | 14.89 | +0.26 (+1.78%) | 491,566 |
25 Jul 2023 | CNY | 14.6 | 14.85 | 14.51 | 14.63 | 14.63 | +0.03 (+0.21%) | 1,132,098 |
24 Jul 2023 | CNY | 14.25 | 14.83 | 14.24 | 14.6 | 14.6 | +0.33 (+2.31%) | 1,037,482 |
21 Jul 2023 | CNY | 14.27 | 14.39 | 14.11 | 14.27 | 14.27 | 0.0 (0.0%) | 412,046 |
20 Jul 2023 | CNY | 14.31 | 14.42 | 14.1 | 14.27 | 14.27 | +0.05 (+0.35%) | 466,230 |
19 Jul 2023 | CNY | 14.23 | 14.34 | 14.15 | 14.22 | 14.22 | +0.02 (+0.14%) | 215,871 |
18 Jul 2023 | CNY | 14.28 | 14.49 | 14.11 | 14.2 | 14.2 | -0.03 (-0.21%) | 403,789 |
17 Jul 2023 | CNY | 14.5 | 14.6 | 14.16 | 14.23 | 14.23 | -0.32 (-2.20%) | 394,020 |
14 Jul 2023 | CNY | 14.39 | 14.65 | 14.3 | 14.55 | 14.55 | +0.29 (+2.03%) | 687,071 |
13 Jul 2023 | CNY | 14.12 | 14.39 | 14.12 | 14.26 | 14.26 | +0.05 (+0.35%) | 238,471 |
12 Jul 2023 | CNY | 14.3 | 14.51 | 14.15 | 14.21 | 14.21 | -0.15 (-1.04%) | 311,524 |
11 Jul 2023 | CNY | 14.27 | 14.66 | 14.22 | 14.36 | 14.36 | -0.04 (-0.28%) | 361,619 |
10 Jul 2023 | CNY | 14.55 | 14.84 | 14.19 | 14.4 | 14.4 | +0.05 (+0.35%) | 935,156 |
7 Jul 2023 | CNY | 14.31 | 14.47 | 14.12 | 14.35 | 14.35 | +0.04 (+0.28%) | 589,921 |
6 Jul 2023 | CNY | 14.13 | 14.56 | 14.13 | 14.31 | 14.31 | +0.13 (+0.92%) | 350,310 |
5 Jul 2023 | CNY | 14.31 | 14.31 | 14.08 | 14.18 | 14.18 | -0.08 (-0.56%) | 393,873 |
4 Jul 2023 | CNY | 14.29 | 14.58 | 14.21 | 14.26 | 14.26 | +0.06 (+0.42%) | 646,532 |
3 Jul 2023 | CNY | 14.45 | 14.72 | 14.03 | 14.2 | 14.2 | -0.37 (-2.54%) | 1,529,124 |
30 Jun 2023 | CNY | 14.97 | 15.62 | 14.38 | 14.57 | 14.57 | -0.37 (-2.48%) | 3,116,700 |
29 Jun 2023 | CNY | 14.82 | 15.25 | 14.75 | 14.94 | 14.94 | +0.13 (+0.88%) | 2,095,705 |