Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 10.53 | 11.58 | 10.22 | 11.58 | 11.58 | +1.05 (+9.97%) | 38,001,330 |
5 Jul 2023 | CNY | 11.2 | 11.38 | 10.43 | 10.53 | 10.53 | -0.89 (-7.79%) | 40,875,470 |
4 Jul 2023 | CNY | 10.27 | 11.42 | 10.27 | 11.42 | 11.42 | +1.04 (+10.02%) | 11,170,145 |
3 Jul 2023 | CNY | 10.28 | 10.83 | 9.95 | 10.38 | 10.38 | +0.3 (+2.98%) | 34,733,585 |
30 Jun 2023 | CNY | 10.09 | 10.29 | 9.85 | 10.08 | 10.08 | +0.04 (+0.40%) | 27,117,630 |
29 Jun 2023 | CNY | 9.59 | 10.66 | 9.56 | 10.04 | 10.04 | +0.35 (+3.61%) | 44,300,195 |
28 Jun 2023 | CNY | 9.18 | 9.81 | 9.1 | 9.69 | 9.69 | +0.41 (+4.42%) | 25,362,889 |
27 Jun 2023 | CNY | 9.17 | 9.42 | 9.08 | 9.28 | 9.28 | +0.05 (+0.54%) | 11,801,300 |
26 Jun 2023 | CNY | 9.45 | 9.69 | 9.18 | 9.23 | 9.23 | -0.17 (-1.81%) | 15,687,745 |
21 Jun 2023 | CNY | 9.6 | 9.78 | 9.36 | 9.4 | 9.4 | -0.26 (-2.69%) | 18,746,352 |
20 Jun 2023 | CNY | 9.18 | 9.9 | 9.03 | 9.66 | 9.66 | +0.5 (+5.46%) | 28,374,285 |
19 Jun 2023 | CNY | 9.02 | 9.33 | 8.86 | 9.16 | 9.16 | +0.06 (+0.66%) | 15,117,848 |
16 Jun 2023 | CNY | 8.9 | 9.53 | 8.9 | 9.1 | 9.1 | +0.25 (+2.82%) | 19,235,704 |
15 Jun 2023 | CNY | 8.5 | 9.26 | 8.49 | 8.85 | 8.85 | +0.35 (+4.12%) | 16,065,375 |
14 Jun 2023 | CNY | 8.66 | 8.66 | 8.47 | 8.5 | 8.5 | -0.06 (-0.70%) | 3,046,500 |
13 Jun 2023 | CNY | 8.58 | 8.65 | 8.48 | 8.56 | 8.56 | -0.02 (-0.23%) | 2,634,700 |
12 Jun 2023 | CNY | 8.36 | 8.62 | 8.26 | 8.58 | 8.58 | +0.22 (+2.63%) | 4,877,230 |
9 Jun 2023 | CNY | 8.4 | 8.41 | 8.25 | 8.36 | 8.36 | +0.04 (+0.48%) | 2,857,400 |
8 Jun 2023 | CNY | 8.42 | 8.48 | 8.22 | 8.32 | 8.32 | -0.13 (-1.54%) | 3,435,800 |
7 Jun 2023 | CNY | 8.43 | 8.53 | 8.37 | 8.45 | 8.45 | -0.04 (-0.47%) | 4,064,800 |
6 Jun 2023 | CNY | 8.71 | 8.77 | 8.48 | 8.49 | 8.49 | -0.3 (-3.41%) | 5,640,650 |
5 Jun 2023 | CNY | 8.74 | 8.8 | 8.66 | 8.79 | 8.79 | 0.0 (0.0%) | 4,431,100 |
2 Jun 2023 | CNY | 8.74 | 8.85 | 8.68 | 8.79 | 8.79 | +0.02 (+0.23%) | 4,756,500 |
1 Jun 2023 | CNY | 8.66 | 8.83 | 8.53 | 8.77 | 8.77 | +0.04 (+0.46%) | 7,199,415 |
31 May 2023 | CNY | 8.62 | 8.87 | 8.51 | 8.73 | 8.73 | +0.09 (+1.04%) | 9,229,500 |
30 May 2023 | CNY | 8.67 | 8.7 | 8.52 | 8.64 | 8.64 | -0.11 (-1.26%) | 6,399,150 |
29 May 2023 | CNY | 8.83 | 9.01 | 8.72 | 8.75 | 8.75 | -0.13 (-1.46%) | 6,624,330 |
26 May 2023 | CNY | 8.88 | 8.97 | 8.66 | 8.88 | 8.88 | -0.12 (-1.33%) | 8,883,915 |
25 May 2023 | CNY | 9.05 | 9.16 | 8.85 | 9 | 9 | -0.15 (-1.64%) | 11,742,115 |
24 May 2023 | CNY | 8.96 | 9.25 | 8.74 | 9.15 | 9.15 | -0.18 (-1.93%) | 17,852,179 |