Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 15.62 | 15.73 | 15.44 | 15.59 | 15.59 | -0.03 (-0.19%) | 2,330,835 |
6 Jul 2023 | CNY | 15.79 | 15.87 | 15.57 | 15.62 | 15.62 | -0.15 (-0.95%) | 2,130,700 |
5 Jul 2023 | CNY | 15.4 | 15.92 | 15.38 | 15.77 | 15.77 | +0.31 (+2.01%) | 4,734,000 |
4 Jul 2023 | CNY | 15.52 | 15.79 | 15.32 | 15.46 | 15.46 | +0.01 (+0.06%) | 3,267,800 |
3 Jul 2023 | CNY | 15.66 | 16.15 | 15.41 | 15.45 | 15.45 | +0.28 (+1.85%) | 4,203,700 |
30 Jun 2023 | CNY | 15.08 | 15.38 | 15.03 | 15.17 | 15.17 | +0.04 (+0.26%) | 2,412,747 |
29 Jun 2023 | CNY | 15.23 | 15.35 | 15.08 | 15.13 | 15.13 | -0.16 (-1.05%) | 2,540,626 |
28 Jun 2023 | CNY | 15.59 | 15.62 | 15.18 | 15.29 | 15.29 | -0.3 (-1.92%) | 2,492,803 |
27 Jun 2023 | CNY | 15.1 | 15.72 | 15.09 | 15.59 | 15.59 | +0.37 (+2.43%) | 2,572,939 |
26 Jun 2023 | CNY | 15.43 | 15.58 | 15.19 | 15.22 | 15.22 | -0.21 (-1.36%) | 2,541,283 |
21 Jun 2023 | CNY | 16.03 | 16.12 | 15.43 | 15.43 | 15.43 | -0.64 (-3.98%) | 5,108,837 |
20 Jun 2023 | CNY | 16.01 | 16.28 | 15.67 | 16.07 | 16.07 | +0.07 (+0.44%) | 3,321,400 |
19 Jun 2023 | CNY | 16.19 | 16.4 | 15.97 | 16 | 16 | -0.19 (-1.17%) | 3,304,297 |
16 Jun 2023 | CNY | 16.18 | 16.32 | 15.99 | 16.19 | 16.19 | +0.09 (+0.56%) | 2,492,009 |
15 Jun 2023 | CNY | 15.72 | 16.2 | 15.6 | 16.1 | 16.1 | +0.33 (+2.09%) | 3,332,272 |
14 Jun 2023 | CNY | 15.89 | 15.97 | 15.76 | 15.77 | 15.77 | -0.12 (-0.76%) | 2,480,868 |
13 Jun 2023 | CNY | 16.21 | 16.33 | 15.85 | 15.89 | 15.89 | -0.35 (-2.16%) | 3,507,689 |
12 Jun 2023 | CNY | 16.4 | 16.41 | 16.2 | 16.24 | 16.24 | -0.06 (-0.37%) | 2,215,947 |
9 Jun 2023 | CNY | 16.22 | 16.39 | 16.22 | 16.3 | 16.3 | +0.08 (+0.49%) | 1,524,306 |
8 Jun 2023 | CNY | 16.11 | 16.39 | 16.1 | 16.22 | 16.22 | 0.0 (0.0%) | 1,676,001 |
7 Jun 2023 | CNY | 16.31 | 16.44 | 16.11 | 16.22 | 16.22 | -0.12 (-0.73%) | 1,796,762 |
6 Jun 2023 | CNY | 16.77 | 16.81 | 16.33 | 16.34 | 16.34 | -0.51 (-3.03%) | 2,629,992 |
5 Jun 2023 | CNY | 16.7 | 16.96 | 16.59 | 16.85 | 16.85 | +0.11 (+0.66%) | 2,588,739 |
2 Jun 2023 | CNY | 16.55 | 16.75 | 16.37 | 16.74 | 16.74 | +0.27 (+1.64%) | 3,558,600 |
1 Jun 2023 | CNY | 16.5 | 16.7 | 16.3 | 16.47 | 16.47 | +0.02 (+0.12%) | 3,568,554 |
31 May 2023 | CNY | 16.69 | 16.71 | 16.38 | 16.45 | 16.45 | -0.17 (-1.02%) | 1,715,700 |
30 May 2023 | CNY | 16.64 | 16.8 | 16.46 | 16.62 | 16.62 | -0.01 (-0.06%) | 1,839,717 |
29 May 2023 | CNY | 16.56 | 16.95 | 16.55 | 16.63 | 16.63 | +0.09 (+0.54%) | 2,682,057 |
26 May 2023 | CNY | 16.45 | 16.57 | 16.27 | 16.54 | 16.54 | +0.12 (+0.73%) | 1,782,024 |
25 May 2023 | CNY | 16.6 | 16.67 | 16.31 | 16.42 | 16.42 | -0.16 (-0.97%) | 2,778,402 |