Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 14.42 | 14.52 | 14.3 | 14.47 | 14.47 | +0.13 (+0.91%) | 636,600 |
28 Jun 2023 | CNY | 14.21 | 14.34 | 14.03 | 14.34 | 14.34 | +0.12 (+0.84%) | 677,600 |
27 Jun 2023 | CNY | 13.76 | 14.25 | 13.76 | 14.22 | 14.22 | +0.46 (+3.34%) | 664,300 |
26 Jun 2023 | CNY | 14.08 | 14.09 | 13.74 | 13.76 | 13.76 | -0.34 (-2.41%) | 819,500 |
21 Jun 2023 | CNY | 14.06 | 14.24 | 13.95 | 14.1 | 14.1 | +0.04 (+0.28%) | 939,500 |
20 Jun 2023 | CNY | 14.25 | 14.28 | 14.01 | 14.06 | 14.06 | -0.18 (-1.26%) | 771,400 |
19 Jun 2023 | CNY | 14.32 | 14.44 | 14.2 | 14.24 | 14.24 | -0.08 (-0.56%) | 854,174 |
16 Jun 2023 | CNY | 14.48 | 14.59 | 14.3 | 14.32 | 14.32 | -0.15 (-1.04%) | 681,674 |
15 Jun 2023 | CNY | 14.79 | 14.79 | 14.45 | 14.47 | 14.47 | -0.27 (-1.83%) | 700,900 |
14 Jun 2023 | CNY | 14.9 | 14.9 | 14.69 | 14.74 | 14.74 | -0.07 (-0.47%) | 617,400 |
13 Jun 2023 | CNY | 14.6 | 14.92 | 14.57 | 14.81 | 14.81 | +0.15 (+1.02%) | 793,800 |
12 Jun 2023 | CNY | 14.54 | 14.69 | 14.17 | 14.66 | 14.66 | +0.08 (+0.55%) | 1,143,600 |
9 Jun 2023 | CNY | 14.77 | 14.86 | 14.52 | 14.58 | 14.58 | -0.24 (-1.62%) | 924,200 |
8 Jun 2023 | CNY | 14.58 | 14.85 | 14.58 | 14.82 | 14.82 | +0.11 (+0.75%) | 669,300 |
7 Jun 2023 | CNY | 14.46 | 14.73 | 14.41 | 14.71 | 14.71 | +0.17 (+1.17%) | 798,300 |
6 Jun 2023 | CNY | 14.64 | 14.66 | 14.44 | 14.54 | 14.54 | -0.1 (-0.68%) | 737,800 |
5 Jun 2023 | CNY | 14.56 | 14.75 | 14.43 | 14.64 | 14.64 | +0.08 (+0.55%) | 538,900 |
2 Jun 2023 | CNY | 14.46 | 14.61 | 14.43 | 14.56 | 14.56 | +0.14 (+0.97%) | 459,500 |
1 Jun 2023 | CNY | 14.65 | 14.65 | 14.41 | 14.42 | 14.42 | -0.13 (-0.89%) | 844,600 |
31 May 2023 | CNY | 14.63 | 14.72 | 14.42 | 14.55 | 14.55 | -0.09 (-0.61%) | 1,006,000 |
30 May 2023 | CNY | 14.66 | 14.92 | 14.51 | 14.64 | 14.64 | -0.29 (-1.94%) | 1,087,700 |
29 May 2023 | CNY | 14.96 | 15 | 14.76 | 14.93 | 14.93 | -0.01 (-0.07%) | 880,674 |
26 May 2023 | CNY | 14.89 | 14.98 | 14.71 | 14.94 | 14.94 | +0.12 (+0.81%) | 788,374 |
25 May 2023 | CNY | 14.8 | 14.87 | 14.57 | 14.82 | 14.82 | +0.12 (+0.82%) | 920,600 |
24 May 2023 | CNY | 14.78 | 14.85 | 14.62 | 14.7 | 14.7 | -0.08 (-0.54%) | 805,300 |
23 May 2023 | CNY | 14.94 | 14.94 | 14.68 | 14.78 | 14.78 | -0.26 (-1.73%) | 1,210,059 |
22 May 2023 | CNY | 14.7 | 15.32 | 14.68 | 15.04 | 15.04 | +0.42 (+2.87%) | 1,799,900 |
19 May 2023 | CNY | 14.88 | 14.88 | 14.47 | 14.62 | 14.62 | -0.32 (-2.14%) | 1,205,874 |
18 May 2023 | CNY | 14.75 | 14.95 | 14.65 | 14.94 | 14.94 | +0.26 (+1.77%) | 961,274 |
17 May 2023 | CNY | 14.58 | 14.75 | 14.46 | 14.68 | 14.68 | +0.03 (+0.20%) | 648,000 |