Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 12.31 | 12.8 | 12.12 | 12.27 | 12.27 | -0.33 (-2.62%) | 157,677,110 |
3 Jul 2023 | CNY | 14.2 | 14.3 | 12.51 | 12.6 | 12.6 | -1.3 (-9.35%) | 235,451,980 |
30 Jun 2023 | CNY | 13.01 | 14.31 | 12.91 | 13.9 | 13.9 | +0.89 (+6.84%) | 270,389,660 |
29 Jun 2023 | CNY | 13.8 | 15.08 | 12.69 | 13.01 | 13.01 | -0.7 (-5.11%) | 247,279,690 |
28 Jun 2023 | CNY | 13.24 | 14.17 | 12.52 | 13.71 | 13.71 | +0.14 (+1.03%) | 207,342,280 |
27 Jun 2023 | CNY | 13.3 | 13.78 | 12.44 | 13.57 | 13.57 | -0.25 (-1.81%) | 214,711,060 |
26 Jun 2023 | CNY | 13.22 | 14.16 | 12.88 | 13.82 | 13.82 | +0.15 (+1.10%) | 209,288,130 |
21 Jun 2023 | CNY | 13.2 | 13.83 | 12.68 | 13.67 | 13.67 | +0.47 (+3.56%) | 249,413,120 |
20 Jun 2023 | CNY | 13.3 | 13.86 | 12.88 | 13.2 | 13.2 | +0.6 (+4.76%) | 299,749,880 |
19 Jun 2023 | CNY | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | +1.15 (+10.04%) | 6,913,660 |
16 Jun 2023 | CNY | 11.45 | 11.45 | 11.1 | 11.45 | 11.45 | +1.04 (+9.99%) | 112,220,330 |
15 Jun 2023 | CNY | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | +0.95 (+10.04%) | 6,770,140 |
14 Jun 2023 | CNY | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | +0.86 (+10.00%) | 22,750,020 |
13 Jun 2023 | CNY | 8.31 | 8.8 | 8.1 | 8.6 | 8.6 | +0.57 (+7.10%) | 155,241,060 |
12 Jun 2023 | CNY | 7.29 | 8.03 | 7.19 | 8.03 | 8.03 | +0.73 (+10.00%) | 89,679,120 |
9 Jun 2023 | CNY | 7.05 | 7.37 | 6.93 | 7.3 | 7.3 | +0.22 (+3.11%) | 71,500,160 |
8 Jun 2023 | CNY | 7.11 | 7.14 | 6.86 | 7.08 | 7.08 | -0.07 (-0.98%) | 39,643,010 |
7 Jun 2023 | CNY | 6.75 | 7.27 | 6.75 | 7.15 | 7.15 | +0.34 (+4.99%) | 52,750,520 |
6 Jun 2023 | CNY | 7.07 | 7.07 | 6.77 | 6.81 | 6.81 | -0.21 (-2.99%) | 30,457,510 |
5 Jun 2023 | CNY | 7.04 | 7.22 | 6.99 | 7.02 | 7.02 | -0.11 (-1.54%) | 35,903,150 |
2 Jun 2023 | CNY | 7.1 | 7.25 | 7.05 | 7.13 | 7.13 | +0.08 (+1.13%) | 40,792,670 |
1 Jun 2023 | CNY | 7.11 | 7.16 | 7 | 7.05 | 7.05 | -0.2 (-2.76%) | 50,163,960 |
31 May 2023 | CNY | 6.93 | 7.52 | 6.93 | 7.25 | 7.25 | +0.23 (+3.28%) | 71,050,630 |
30 May 2023 | CNY | 6.81 | 7.05 | 6.7 | 7.02 | 7.02 | +0.22 (+3.24%) | 53,805,270 |
29 May 2023 | CNY | 6.81 | 7.19 | 6.77 | 6.8 | 6.8 | +0.05 (+0.74%) | 62,426,510 |
26 May 2023 | CNY | 6.38 | 6.9 | 6.37 | 6.75 | 6.75 | +0.33 (+5.14%) | 71,964,320 |
25 May 2023 | CNY | 6.5 | 6.65 | 6.17 | 6.42 | 6.42 | +0.12 (+1.90%) | 45,085,410 |
24 May 2023 | CNY | 6.18 | 6.49 | 6.11 | 6.3 | 6.3 | +0.1 (+1.61%) | 34,138,720 |
23 May 2023 | CNY | 6.48 | 6.5 | 6.18 | 6.2 | 6.2 | -0.33 (-5.05%) | 37,030,300 |
22 May 2023 | CNY | 6.67 | 6.7 | 6.47 | 6.53 | 6.53 | -0.14 (-2.10%) | 30,500,290 |