Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 10.36 | 10.56 | 10.33 | 10.49 | 10.49 | +0.08 (+0.77%) | 3,447,200 |
28 Jun 2023 | CNY | 10.46 | 10.5 | 10.21 | 10.41 | 10.41 | -0.09 (-0.86%) | 4,333,622 |
27 Jun 2023 | CNY | 9.99 | 10.56 | 9.99 | 10.5 | 10.5 | +0.51 (+5.11%) | 6,521,200 |
26 Jun 2023 | CNY | 10.3 | 10.3 | 9.99 | 9.99 | 9.99 | -0.51 (-4.86%) | 5,527,700 |
21 Jun 2023 | CNY | 10.43 | 10.56 | 10.36 | 10.5 | 10.5 | +0.02 (+0.19%) | 3,627,700 |
20 Jun 2023 | CNY | 10.61 | 10.64 | 10.43 | 10.48 | 10.48 | -0.16 (-1.50%) | 5,243,809 |
19 Jun 2023 | CNY | 10.83 | 10.95 | 10.63 | 10.64 | 10.64 | -0.19 (-1.75%) | 6,524,344 |
16 Jun 2023 | CNY | 10.69 | 10.89 | 10.61 | 10.83 | 10.83 | +0.36 (+3.44%) | 9,852,871 |
15 Jun 2023 | CNY | 10.46 | 10.55 | 10.41 | 10.47 | 10.47 | -0.03 (-0.29%) | 3,235,380 |
14 Jun 2023 | CNY | 10.56 | 10.64 | 10.46 | 10.5 | 10.5 | -0.08 (-0.76%) | 3,889,961 |
13 Jun 2023 | CNY | 10.61 | 10.72 | 10.53 | 10.58 | 10.58 | -0.1 (-0.94%) | 4,722,000 |
12 Jun 2023 | CNY | 10.6 | 10.89 | 10.42 | 10.68 | 10.68 | +0.07 (+0.66%) | 7,667,054 |
9 Jun 2023 | CNY | 10.52 | 10.7 | 10.24 | 10.61 | 10.61 | +0.04 (+0.38%) | 7,885,634 |
8 Jun 2023 | CNY | 10.62 | 10.8 | 10.46 | 10.57 | 10.57 | -0.13 (-1.21%) | 6,551,580 |
7 Jun 2023 | CNY | 10.72 | 10.88 | 10.52 | 10.7 | 10.7 | -0.12 (-1.11%) | 8,194,900 |
6 Jun 2023 | CNY | 10.63 | 10.92 | 10.5 | 10.82 | 10.82 | +0.16 (+1.50%) | 10,284,000 |
5 Jun 2023 | CNY | 10.58 | 10.83 | 10.46 | 10.66 | 10.66 | +0.08 (+0.76%) | 6,988,250 |
2 Jun 2023 | CNY | 10.43 | 10.63 | 10.38 | 10.58 | 10.58 | +0.16 (+1.54%) | 10,036,200 |
1 Jun 2023 | CNY | 10.67 | 10.67 | 10.37 | 10.42 | 10.42 | -0.28 (-2.62%) | 11,094,500 |
31 May 2023 | CNY | 10.99 | 11.09 | 10.68 | 10.7 | 10.7 | -0.43 (-3.86%) | 16,857,883 |
30 May 2023 | CNY | 11.48 | 11.6 | 11 | 11.13 | 11.13 | -0.28 (-2.45%) | 23,901,799 |
29 May 2023 | CNY | 11.5 | 12.06 | 11.41 | 11.41 | 11.41 | -0.65 (-5.39%) | 30,522,581 |
26 May 2023 | CNY | 11.6 | 12.06 | 11.3 | 12.06 | 12.06 | +1.1 (+10.04%) | 31,739,484 |
25 May 2023 | CNY | 10.81 | 10.99 | 10.68 | 10.96 | 10.96 | -0.04 (-0.36%) | 10,374,522 |
24 May 2023 | CNY | 10.47 | 11.48 | 10.3 | 11 | 11 | +0.56 (+5.36%) | 22,037,182 |
23 May 2023 | CNY | 10.33 | 10.73 | 10.23 | 10.44 | 10.44 | +0.08 (+0.77%) | 8,814,245 |
22 May 2023 | CNY | 10.15 | 10.37 | 10.01 | 10.36 | 10.36 | +0.41 (+4.12%) | 8,193,300 |
19 May 2023 | CNY | 10.16 | 10.16 | 9.86 | 9.95 | 9.95 | -0.22 (-2.16%) | 4,442,302 |
18 May 2023 | CNY | 10.28 | 10.3 | 10.1 | 10.17 | 10.17 | -0.08 (-0.78%) | 3,071,660 |
17 May 2023 | CNY | 10.01 | 10.27 | 10 | 10.25 | 10.25 | +0.2 (+1.99%) | 4,082,840 |