Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | CNY | 11.93 | 12.2 | 11.85 | 11.88 | 11.88 | +0.12 (+1.02%) | 43,157,336 |
7 Jul 2023 | CNY | 12.02 | 12.08 | 11.62 | 11.76 | 11.76 | -0.22 (-1.84%) | 37,136,797 |
6 Jul 2023 | CNY | 11.95 | 12.14 | 11.85 | 11.98 | 11.98 | -0.02 (-0.17%) | 34,684,956 |
5 Jul 2023 | CNY | 12.28 | 12.32 | 11.95 | 12 | 12 | -0.32 (-2.60%) | 53,051,801 |
4 Jul 2023 | CNY | 11.72 | 12.54 | 11.68 | 12.32 | 12.32 | +0.72 (+6.21%) | 104,640,444 |
3 Jul 2023 | CNY | 11.65 | 11.82 | 11.58 | 11.6 | 11.6 | +0.02 (+0.17%) | 26,494,916 |
30 Jun 2023 | CNY | 11.51 | 11.65 | 11.46 | 11.58 | 11.58 | -0.02 (-0.17%) | 22,884,021 |
29 Jun 2023 | CNY | 11.3 | 11.72 | 11.27 | 11.6 | 11.6 | +0.27 (+2.38%) | 29,539,084 |
28 Jun 2023 | CNY | 11.39 | 11.42 | 11.01 | 11.33 | 11.33 | -0.05 (-0.44%) | 30,322,883 |
27 Jun 2023 | CNY | 11.37 | 11.43 | 11.29 | 11.38 | 11.38 | +0.06 (+0.53%) | 21,253,282 |
26 Jun 2023 | CNY | 11.75 | 11.82 | 11.3 | 11.32 | 11.32 | -0.52 (-4.39%) | 40,475,110 |
21 Jun 2023 | CNY | 12.14 | 12.19 | 11.82 | 11.84 | 11.84 | -0.32 (-2.63%) | 34,184,458 |
20 Jun 2023 | CNY | 12.15 | 12.26 | 12.09 | 12.16 | 12.16 | -0.02 (-0.16%) | 37,707,394 |
19 Jun 2023 | CNY | 11.98 | 12.24 | 11.96 | 12.18 | 12.18 | +0.16 (+1.33%) | 39,626,158 |
16 Jun 2023 | CNY | 11.92 | 12.08 | 11.81 | 12.02 | 12.02 | +0.15 (+1.26%) | 33,487,699 |
15 Jun 2023 | CNY | 11.98 | 12.18 | 11.83 | 11.87 | 11.87 | -0.09 (-0.75%) | 33,392,053 |
14 Jun 2023 | CNY | 12.16 | 12.18 | 11.9 | 11.96 | 11.96 | -0.32 (-2.61%) | 45,598,600 |
13 Jun 2023 | CNY | 12 | 12.33 | 11.75 | 12.28 | 12.28 | +0.32 (+2.68%) | 65,944,123 |
12 Jun 2023 | CNY | 11.62 | 12.02 | 11.57 | 11.96 | 11.96 | +0.37 (+3.19%) | 44,776,694 |
9 Jun 2023 | CNY | 11.5 | 11.59 | 11.4 | 11.59 | 11.59 | +0.09 (+0.78%) | 21,420,849 |
8 Jun 2023 | CNY | 11.68 | 11.71 | 11.36 | 11.5 | 11.5 | -0.15 (-1.29%) | 24,576,152 |
7 Jun 2023 | CNY | 11.65 | 11.78 | 11.52 | 11.65 | 11.65 | +0.09 (+0.78%) | 20,334,655 |
6 Jun 2023 | CNY | 11.85 | 11.87 | 11.54 | 11.56 | 11.56 | -0.32 (-2.69%) | 26,618,408 |
5 Jun 2023 | CNY | 11.98 | 12.03 | 11.81 | 11.88 | 11.88 | -0.06 (-0.50%) | 23,692,358 |
2 Jun 2023 | CNY | 12.05 | 12.08 | 11.84 | 11.94 | 11.94 | -0.06 (-0.50%) | 24,850,447 |
1 Jun 2023 | CNY | 11.7 | 12.07 | 11.56 | 12 | 12 | +0.28 (+2.39%) | 51,769,119 |
31 May 2023 | CNY | 11.4 | 11.77 | 11.36 | 11.72 | 11.72 | +0.31 (+2.72%) | 49,172,168 |
30 May 2023 | CNY | 11.2 | 11.42 | 11 | 11.41 | 11.41 | +0.2 (+1.78%) | 30,002,563 |
29 May 2023 | CNY | 11.42 | 11.48 | 11.15 | 11.21 | 11.21 | -0.21 (-1.84%) | 26,993,472 |
26 May 2023 | CNY | 11.37 | 11.43 | 11.31 | 11.42 | 11.42 | +0.05 (+0.44%) | 17,051,670 |