Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 10.73 | 11.44 | 10.58 | 10.96 | 10.96 | +0.56 (+5.38%) | 46,244,125 |
30 Jun 2023 | CNY | 10.51 | 10.56 | 10.4 | 10.4 | 10.4 | -0.17 (-1.61%) | 8,755,112 |
29 Jun 2023 | CNY | 10.59 | 10.63 | 10.37 | 10.57 | 10.57 | 0.0 (0.0%) | 8,691,572 |
28 Jun 2023 | CNY | 10.55 | 10.8 | 10.02 | 10.57 | 10.57 | +0.33 (+3.22%) | 9,922,002 |
27 Jun 2023 | CNY | 10.22 | 10.38 | 10.16 | 10.24 | 10.24 | +0.12 (+1.19%) | 3,126,300 |
26 Jun 2023 | CNY | 10.47 | 10.49 | 10.06 | 10.12 | 10.12 | -0.4 (-3.80%) | 6,200,946 |
21 Jun 2023 | CNY | 10.53 | 10.66 | 10.37 | 10.52 | 10.52 | -0.02 (-0.19%) | 4,342,800 |
20 Jun 2023 | CNY | 10.56 | 10.64 | 10.5 | 10.54 | 10.54 | -0.07 (-0.66%) | 2,369,400 |
19 Jun 2023 | CNY | 10.51 | 10.64 | 10.41 | 10.61 | 10.61 | +0.09 (+0.86%) | 4,252,600 |
16 Jun 2023 | CNY | 10.52 | 10.64 | 10.42 | 10.52 | 10.52 | 0.0 (0.0%) | 3,504,000 |
15 Jun 2023 | CNY | 10.66 | 10.67 | 10.48 | 10.52 | 10.52 | -0.1 (-0.94%) | 3,556,600 |
14 Jun 2023 | CNY | 10.58 | 10.65 | 10.42 | 10.62 | 10.62 | +0.08 (+0.76%) | 3,591,100 |
13 Jun 2023 | CNY | 10.37 | 10.72 | 10.33 | 10.54 | 10.54 | +0.17 (+1.64%) | 5,633,600 |
12 Jun 2023 | CNY | 10.3 | 10.43 | 10.19 | 10.37 | 10.37 | +0.07 (+0.68%) | 3,965,900 |
9 Jun 2023 | CNY | 10.2 | 10.34 | 10.1 | 10.3 | 10.3 | +0.1 (+0.98%) | 4,917,248 |
8 Jun 2023 | CNY | 10.24 | 10.34 | 10.13 | 10.2 | 10.2 | 0.0 (0.0%) | 3,500,803 |
7 Jun 2023 | CNY | 9.93 | 10.3 | 9.92 | 10.2 | 10.2 | +0.25 (+2.51%) | 5,065,900 |
6 Jun 2023 | CNY | 10.15 | 10.17 | 9.95 | 9.95 | 9.95 | -0.19 (-1.87%) | 3,949,800 |
5 Jun 2023 | CNY | 10.26 | 10.27 | 10.1 | 10.14 | 10.14 | -0.12 (-1.17%) | 4,962,900 |
2 Jun 2023 | CNY | 10.16 | 10.36 | 10.05 | 10.26 | 10.26 | +0.13 (+1.28%) | 5,618,400 |
1 Jun 2023 | CNY | 10.05 | 10.21 | 9.88 | 10.13 | 10.13 | +0.1 (+1.00%) | 5,987,400 |
31 May 2023 | CNY | 9.98 | 10.09 | 9.97 | 10.03 | 10.03 | +0.03 (+0.30%) | 3,333,493 |
30 May 2023 | CNY | 9.9 | 10.04 | 9.78 | 10 | 10 | +0.19 (+1.94%) | 4,306,500 |
29 May 2023 | CNY | 10.02 | 10.1 | 9.79 | 9.81 | 9.81 | -0.22 (-2.19%) | 4,487,200 |
26 May 2023 | CNY | 9.78 | 10.09 | 9.65 | 10.03 | 10.03 | +0.26 (+2.66%) | 5,250,780 |
25 May 2023 | CNY | 9.83 | 9.83 | 9.58 | 9.77 | 9.77 | -0.01 (-0.10%) | 3,343,000 |
24 May 2023 | CNY | 9.78 | 9.88 | 9.72 | 9.78 | 9.78 | +0.03 (+0.31%) | 2,414,800 |
23 May 2023 | CNY | 9.86 | 9.91 | 9.7 | 9.75 | 9.75 | -0.11 (-1.12%) | 2,942,200 |
22 May 2023 | CNY | 9.92 | 9.95 | 9.8 | 9.86 | 9.86 | -0.07 (-0.70%) | 3,576,892 |
19 May 2023 | CNY | 9.77 | 10 | 9.7 | 9.93 | 9.93 | +0.16 (+1.64%) | 5,919,801 |