Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 14.56 | 14.56 | 14.15 | 14.21 | 14.21 | -0.42 (-2.87%) | 7,246,307 |
5 Jul 2023 | CNY | 14.34 | 14.81 | 14.26 | 14.63 | 14.63 | +0.3 (+2.09%) | 11,271,898 |
4 Jul 2023 | CNY | 14.25 | 14.63 | 14.16 | 14.33 | 14.33 | +0.03 (+0.21%) | 6,647,989 |
3 Jul 2023 | CNY | 14.72 | 14.76 | 14.14 | 14.3 | 14.3 | -0.41 (-2.79%) | 14,797,113 |
30 Jun 2023 | CNY | 14.56 | 15.4 | 14.5 | 14.71 | 14.71 | -0.16 (-1.08%) | 16,082,591 |
29 Jun 2023 | CNY | 14.05 | 15.42 | 14.02 | 14.87 | 14.87 | +0.77 (+5.46%) | 22,210,785 |
28 Jun 2023 | CNY | 13.83 | 14.16 | 13.6 | 14.1 | 14.1 | +0.27 (+1.95%) | 8,378,618 |
27 Jun 2023 | CNY | 13.91 | 14.15 | 13.82 | 13.83 | 13.83 | +0.02 (+0.14%) | 5,677,036 |
26 Jun 2023 | CNY | 13.9 | 14.04 | 13.78 | 13.81 | 13.81 | -0.11 (-0.79%) | 6,483,714 |
21 Jun 2023 | CNY | 14.11 | 14.23 | 13.91 | 13.92 | 13.92 | -0.19 (-1.35%) | 5,936,918 |
20 Jun 2023 | CNY | 14.24 | 14.29 | 14.06 | 14.11 | 14.11 | -0.05 (-0.35%) | 6,416,208 |
19 Jun 2023 | CNY | 14.2 | 14.37 | 14.12 | 14.16 | 14.16 | -0.04 (-0.28%) | 5,133,431 |
16 Jun 2023 | CNY | 14.42 | 14.5 | 14.15 | 14.2 | 14.2 | -0.23 (-1.59%) | 7,750,944 |
15 Jun 2023 | CNY | 14.46 | 14.52 | 14.22 | 14.43 | 14.43 | -0.03 (-0.21%) | 4,501,318 |
14 Jun 2023 | CNY | 14.33 | 14.61 | 14.26 | 14.46 | 14.46 | +0.15 (+1.05%) | 3,749,059 |
13 Jun 2023 | CNY | 14.48 | 14.55 | 14.26 | 14.31 | 14.31 | -0.17 (-1.17%) | 4,164,651 |
12 Jun 2023 | CNY | 14.34 | 14.57 | 14.19 | 14.48 | 14.48 | +0.17 (+1.19%) | 5,530,725 |
9 Jun 2023 | CNY | 14.3 | 14.5 | 14.12 | 14.31 | 14.31 | 0.0 (0.0%) | 5,272,444 |
8 Jun 2023 | CNY | 14.58 | 14.69 | 14 | 14.31 | 14.31 | -0.37 (-2.52%) | 10,874,600 |
7 Jun 2023 | CNY | 14.76 | 15.02 | 14.65 | 14.68 | 14.68 | -0.11 (-0.74%) | 7,685,937 |
6 Jun 2023 | CNY | 15.41 | 15.44 | 14.78 | 14.79 | 14.79 | -0.51 (-3.33%) | 7,679,257 |
5 Jun 2023 | CNY | 15.45 | 15.47 | 15.1 | 15.3 | 15.3 | -0.1 (-0.65%) | 4,692,725 |
2 Jun 2023 | CNY | 15.39 | 15.54 | 15.28 | 15.4 | 15.4 | +0.03 (+0.20%) | 3,538,100 |
1 Jun 2023 | CNY | 15.59 | 15.68 | 15.3 | 15.37 | 15.37 | -0.14 (-0.90%) | 5,347,810 |
31 May 2023 | CNY | 15.95 | 16.05 | 15.46 | 15.51 | 15.51 | -0.48 (-3.00%) | 7,716,700 |
30 May 2023 | CNY | 16.18 | 16.34 | 15.68 | 15.99 | 15.99 | -0.3 (-1.84%) | 7,170,900 |
29 May 2023 | CNY | 16.16 | 16.68 | 16.16 | 16.29 | 16.29 | -0.11 (-0.67%) | 7,757,570 |
26 May 2023 | CNY | 16.42 | 16.82 | 16.3 | 16.4 | 16.4 | +0.03 (+0.18%) | 10,681,619 |
25 May 2023 | CNY | 16.3 | 16.66 | 16.17 | 16.37 | 16.37 | -0.03 (-0.18%) | 7,922,115 |
24 May 2023 | CNY | 16.1 | 16.59 | 15.52 | 16.4 | 16.4 | +0.58 (+3.67%) | 22,257,193 |