Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 15.78 | 15.98 | 15.47 | 15.95 | 15.95 | +0.31 (+1.98%) | 6,615,468 |
27 Jun 2023 | CNY | 15.21 | 15.86 | 15.13 | 15.64 | 15.64 | +0.38 (+2.49%) | 3,741,314 |
26 Jun 2023 | CNY | 15.37 | 15.45 | 15.01 | 15.26 | 15.26 | -0.13 (-0.84%) | 4,374,957 |
21 Jun 2023 | CNY | 15.71 | 15.89 | 15.38 | 15.39 | 15.39 | -0.35 (-2.22%) | 4,367,249 |
20 Jun 2023 | CNY | 15.38 | 15.9 | 15.23 | 15.74 | 15.74 | +0.46 (+3.01%) | 6,489,797 |
19 Jun 2023 | CNY | 15.45 | 15.59 | 15.23 | 15.28 | 15.28 | -0.18 (-1.16%) | 4,321,844 |
16 Jun 2023 | CNY | 15.21 | 15.55 | 15.05 | 15.46 | 15.46 | +0.15 (+0.98%) | 3,631,450 |
15 Jun 2023 | CNY | 15.24 | 15.52 | 15.16 | 15.31 | 15.31 | +0.09 (+0.59%) | 4,479,881 |
14 Jun 2023 | CNY | 15.12 | 15.31 | 14.8 | 15.22 | 15.22 | +0.04 (+0.26%) | 6,118,377 |
13 Jun 2023 | CNY | 14.75 | 15.25 | 14.7 | 15.18 | 15.18 | +0.43 (+2.92%) | 5,450,149 |
12 Jun 2023 | CNY | 14.47 | 14.83 | 14.4 | 14.75 | 14.75 | +0.3 (+2.08%) | 4,978,127 |
9 Jun 2023 | CNY | 14.45 | 14.51 | 14.17 | 14.45 | 14.45 | +0.01 (+0.07%) | 3,368,297 |
8 Jun 2023 | CNY | 14.38 | 14.47 | 14.15 | 14.44 | 14.44 | +0.06 (+0.42%) | 3,358,659 |
7 Jun 2023 | CNY | 14.27 | 14.45 | 14.08 | 14.38 | 14.38 | +0.13 (+0.91%) | 4,256,548 |
6 Jun 2023 | CNY | 14.76 | 14.84 | 14.24 | 14.25 | 14.25 | -0.55 (-3.72%) | 6,032,463 |
5 Jun 2023 | CNY | 14.91 | 15.01 | 14.75 | 14.8 | 14.8 | -0.08 (-0.54%) | 3,542,700 |
2 Jun 2023 | CNY | 14.66 | 14.89 | 14.61 | 14.88 | 14.88 | +0.29 (+1.99%) | 4,385,836 |
1 Jun 2023 | CNY | 14.57 | 14.75 | 14.5 | 14.59 | 14.59 | -0.08 (-0.55%) | 3,176,087 |
31 May 2023 | CNY | 14.75 | 14.78 | 14.5 | 14.67 | 14.67 | +0.01 (+0.07%) | 5,530,457 |
30 May 2023 | CNY | 15.45 | 15.47 | 14.26 | 14.66 | 14.66 | -0.76 (-4.93%) | 11,854,062 |
29 May 2023 | CNY | 15.77 | 15.85 | 15.32 | 15.42 | 15.42 | -0.2 (-1.28%) | 3,358,300 |
26 May 2023 | CNY | 15.64 | 15.67 | 15.33 | 15.62 | 15.62 | +0.08 (+0.51%) | 2,642,154 |
25 May 2023 | CNY | 15.64 | 15.71 | 15.35 | 15.54 | 15.54 | -0.1 (-0.64%) | 2,672,953 |
24 May 2023 | CNY | 15.66 | 15.8 | 15.48 | 15.64 | 15.64 | -0.07 (-0.45%) | 2,276,355 |
23 May 2023 | CNY | 15.96 | 15.97 | 15.71 | 15.71 | 15.71 | -0.26 (-1.63%) | 2,135,291 |
22 May 2023 | CNY | 15.96 | 16.06 | 15.84 | 15.97 | 15.97 | +0.03 (+0.19%) | 2,107,285 |
19 May 2023 | CNY | 15.8 | 16 | 15.61 | 15.94 | 15.94 | +0.15 (+0.95%) | 3,020,454 |
18 May 2023 | CNY | 15.85 | 16.01 | 15.7 | 15.79 | 15.79 | -0.05 (-0.32%) | 3,570,447 |
17 May 2023 | CNY | 15.63 | 15.9 | 15.35 | 15.84 | 15.84 | +0.34 (+2.19%) | 4,313,100 |
16 May 2023 | CNY | 15.78 | 15.81 | 15.43 | 15.5 | 15.5 | -0.33 (-2.08%) | 3,215,422 |