Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 14.3 | 14.3 | 14.07 | 14.1 | 14.1 | -0.18 (-1.26%) | 2,853,580 |
28 Jun 2023 | CNY | 14.11 | 14.38 | 14.08 | 14.28 | 14.28 | +0.14 (+0.99%) | 3,154,407 |
27 Jun 2023 | CNY | 14.2 | 14.22 | 13.91 | 14.14 | 14.14 | -0.06 (-0.42%) | 3,682,240 |
26 Jun 2023 | CNY | 13.86 | 14.25 | 13.85 | 14.2 | 14.2 | +0.36 (+2.60%) | 6,093,896 |
21 Jun 2023 | CNY | 13.79 | 14.09 | 13.73 | 13.84 | 13.84 | +0.06 (+0.44%) | 3,543,230 |
20 Jun 2023 | CNY | 13.86 | 13.93 | 13.74 | 13.78 | 13.78 | -0.06 (-0.43%) | 2,476,664 |
19 Jun 2023 | CNY | 13.74 | 13.85 | 13.69 | 13.84 | 13.84 | +0.14 (+1.02%) | 1,771,571 |
16 Jun 2023 | CNY | 13.76 | 13.8 | 13.65 | 13.7 | 13.7 | -0.29 (-2.07%) | 2,215,572 |
15 Jun 2023 | CNY | 13.86 | 14 | 13.81 | 13.99 | 13.99 | +0.13 (+0.94%) | 2,287,775 |
14 Jun 2023 | CNY | 13.99 | 14.08 | 13.67 | 13.86 | 13.86 | -0.14 (-1.00%) | 4,209,598 |
13 Jun 2023 | CNY | 14.34 | 14.56 | 13.93 | 14 | 14 | -0.42 (-2.91%) | 5,780,893 |
12 Jun 2023 | CNY | 14.52 | 15 | 14.25 | 14.42 | 14.42 | +0.46 (+3.30%) | 11,732,993 |
9 Jun 2023 | CNY | 13.81 | 14.01 | 13.76 | 13.96 | 13.96 | +0.17 (+1.23%) | 1,957,651 |
8 Jun 2023 | CNY | 13.71 | 13.81 | 13.63 | 13.79 | 13.79 | +0.11 (+0.80%) | 1,725,697 |
7 Jun 2023 | CNY | 13.78 | 13.78 | 13.66 | 13.68 | 13.68 | -0.05 (-0.36%) | 2,059,933 |
6 Jun 2023 | CNY | 14.14 | 14.19 | 13.72 | 13.73 | 13.73 | -0.43 (-3.04%) | 3,669,100 |
5 Jun 2023 | CNY | 14.19 | 14.36 | 14.16 | 14.16 | 14.16 | -0.03 (-0.21%) | 2,370,040 |
2 Jun 2023 | CNY | 14.2 | 14.3 | 14.12 | 14.19 | 14.19 | +0.07 (+0.50%) | 2,099,791 |
1 Jun 2023 | CNY | 14.37 | 14.39 | 14.07 | 14.12 | 14.12 | -0.23 (-1.60%) | 3,352,424 |
31 May 2023 | CNY | 14.63 | 14.71 | 14.24 | 14.35 | 14.35 | -0.31 (-2.11%) | 3,192,798 |
30 May 2023 | CNY | 14.74 | 14.87 | 14.5 | 14.66 | 14.66 | -0.04 (-0.27%) | 2,903,943 |
29 May 2023 | CNY | 14.38 | 14.76 | 14.38 | 14.7 | 14.7 | +0.29 (+2.01%) | 3,920,883 |
26 May 2023 | CNY | 14.49 | 14.63 | 14.39 | 14.41 | 14.41 | -0.08 (-0.55%) | 1,771,860 |
25 May 2023 | CNY | 14.26 | 14.5 | 14.22 | 14.49 | 14.49 | +0.19 (+1.33%) | 2,280,100 |
24 May 2023 | CNY | 14.42 | 14.51 | 14.29 | 14.3 | 14.3 | -0.13 (-0.90%) | 1,641,440 |
23 May 2023 | CNY | 14.67 | 14.72 | 14.42 | 14.43 | 14.43 | -0.27 (-1.84%) | 2,632,229 |
22 May 2023 | CNY | 14.45 | 14.75 | 14.36 | 14.7 | 14.7 | +0.27 (+1.87%) | 3,292,742 |
19 May 2023 | CNY | 14.58 | 14.6 | 14.4 | 14.43 | 14.43 | -0.14 (-0.96%) | 1,744,532 |
18 May 2023 | CNY | 14.63 | 14.69 | 14.53 | 14.57 | 14.57 | -0.06 (-0.41%) | 2,535,606 |
17 May 2023 | CNY | 14.36 | 14.68 | 14.31 | 14.63 | 14.63 | +0.21 (+1.46%) | 3,563,490 |