Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 13.4 | 14.45 | 13.17 | 13.9 | 13.9 | +0.51 (+3.81%) | 22,388,440 |
6 Jul 2023 | CNY | 13.37 | 13.59 | 13.28 | 13.39 | 13.39 | -0.11 (-0.81%) | 9,209,910 |
5 Jul 2023 | CNY | 13.65 | 13.98 | 13.42 | 13.5 | 13.5 | -0.32 (-2.32%) | 13,851,950 |
4 Jul 2023 | CNY | 13.45 | 14.27 | 13.32 | 13.82 | 13.82 | +0.27 (+1.99%) | 28,388,310 |
3 Jul 2023 | CNY | 12.33 | 13.55 | 12.3 | 13.55 | 13.55 | +1.23 (+9.98%) | 12,351,024 |
30 Jun 2023 | CNY | 12.3 | 12.57 | 12.3 | 12.32 | 12.32 | -0.11 (-0.88%) | 6,906,060 |
29 Jun 2023 | CNY | 12.65 | 12.88 | 12.4 | 12.43 | 12.43 | -0.19 (-1.51%) | 9,110,114 |
28 Jun 2023 | CNY | 12.77 | 13.05 | 12.41 | 12.62 | 12.62 | -0.14 (-1.10%) | 12,512,000 |
27 Jun 2023 | CNY | 12.08 | 12.9 | 12.01 | 12.76 | 12.76 | +0.22 (+1.75%) | 16,504,945 |
26 Jun 2023 | CNY | 13.5 | 13.6 | 12.54 | 12.54 | 12.54 | -1.39 (-9.98%) | 19,684,309 |
21 Jun 2023 | CNY | 13.52 | 14.48 | 13.44 | 13.93 | 13.93 | +0.38 (+2.80%) | 26,440,561 |
20 Jun 2023 | CNY | 13.63 | 14.18 | 13.42 | 13.55 | 13.55 | -0.36 (-2.59%) | 21,123,300 |
19 Jun 2023 | CNY | 14 | 14.68 | 13.68 | 13.91 | 13.91 | -0.27 (-1.90%) | 29,141,326 |
16 Jun 2023 | CNY | 14.58 | 15.27 | 13.6 | 14.18 | 14.18 | -0.09 (-0.63%) | 38,856,726 |
15 Jun 2023 | CNY | 13.03 | 14.27 | 13.01 | 14.27 | 14.27 | +1.3 (+10.02%) | 33,231,161 |
14 Jun 2023 | CNY | 11.6 | 12.97 | 11.46 | 12.97 | 12.97 | +1.18 (+10.01%) | 16,058,192 |
13 Jun 2023 | CNY | 11.6 | 12.05 | 11.44 | 11.79 | 11.79 | +0.33 (+2.88%) | 11,776,986 |
12 Jun 2023 | CNY | 11.26 | 11.61 | 11.2 | 11.46 | 11.46 | +0.03 (+0.26%) | 6,866,552 |
9 Jun 2023 | CNY | 11.62 | 12.05 | 11.41 | 11.43 | 11.43 | -0.52 (-4.35%) | 11,287,991 |
8 Jun 2023 | CNY | 11.76 | 12.38 | 11.48 | 11.95 | 11.95 | +0.14 (+1.19%) | 14,943,321 |
7 Jun 2023 | CNY | 11.46 | 11.85 | 11.36 | 11.81 | 11.81 | +0.45 (+3.96%) | 12,627,600 |
6 Jun 2023 | CNY | 11.61 | 11.68 | 11.33 | 11.36 | 11.36 | -0.25 (-2.15%) | 6,476,110 |
5 Jun 2023 | CNY | 11.38 | 11.79 | 11.35 | 11.61 | 11.61 | +0.02 (+0.17%) | 8,893,100 |
2 Jun 2023 | CNY | 11.24 | 11.8 | 11.16 | 11.59 | 11.59 | +0.48 (+4.32%) | 14,515,170 |
1 Jun 2023 | CNY | 10.9 | 11.14 | 10.8 | 11.11 | 11.11 | +0.22 (+2.02%) | 6,545,233 |
31 May 2023 | CNY | 10.64 | 10.97 | 10.52 | 10.89 | 10.89 | +0.25 (+2.35%) | 5,570,923 |
30 May 2023 | CNY | 10.58 | 10.65 | 10.33 | 10.64 | 10.64 | +0.04 (+0.38%) | 4,561,360 |
29 May 2023 | CNY | 10.85 | 11 | 10.58 | 10.6 | 10.6 | -0.33 (-3.02%) | 5,705,820 |
26 May 2023 | CNY | 10.75 | 11 | 10.74 | 10.93 | 10.93 | +0.02 (+0.18%) | 4,428,553 |
25 May 2023 | CNY | 11.01 | 11.11 | 10.75 | 10.91 | 10.91 | -0.4 (-3.54%) | 9,409,541 |