Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 14.77 | 14.95 | 14.63 | 14.78 | 14.78 | +0.01 (+0.07%) | 881,240 |
3 Jul 2023 | CNY | 14.55 | 14.9 | 14.55 | 14.77 | 14.77 | +0.25 (+1.72%) | 1,241,300 |
30 Jun 2023 | CNY | 14.27 | 14.59 | 14.27 | 14.52 | 14.52 | +0.26 (+1.82%) | 1,346,600 |
29 Jun 2023 | CNY | 14.21 | 14.44 | 14.1 | 14.26 | 14.26 | +0.1 (+0.71%) | 1,066,300 |
28 Jun 2023 | CNY | 14.33 | 14.42 | 14 | 14.16 | 14.16 | -0.13 (-0.91%) | 1,102,720 |
27 Jun 2023 | CNY | 13.87 | 14.4 | 13.65 | 14.29 | 14.29 | +0.67 (+4.92%) | 1,831,600 |
26 Jun 2023 | CNY | 14 | 14.12 | 13.58 | 13.62 | 13.62 | -0.39 (-2.78%) | 1,106,200 |
21 Jun 2023 | CNY | 14.55 | 14.55 | 13.97 | 14.01 | 14.01 | -0.4 (-2.78%) | 1,498,100 |
20 Jun 2023 | CNY | 14.87 | 14.87 | 14.41 | 14.41 | 14.41 | -0.4 (-2.70%) | 1,680,680 |
19 Jun 2023 | CNY | 14.58 | 15.1 | 14.49 | 14.81 | 14.81 | +0.28 (+1.93%) | 2,655,748 |
16 Jun 2023 | CNY | 14.76 | 14.8 | 14.45 | 14.53 | 14.53 | -0.33 (-2.22%) | 1,839,280 |
15 Jun 2023 | CNY | 14.49 | 15.13 | 14.3 | 14.86 | 14.86 | +0.47 (+3.27%) | 2,744,660 |
14 Jun 2023 | CNY | 14.57 | 14.69 | 14.31 | 14.39 | 14.39 | -0.17 (-1.17%) | 1,133,400 |
13 Jun 2023 | CNY | 14.59 | 14.72 | 14.49 | 14.56 | 14.56 | -0.01 (-0.07%) | 787,900 |
12 Jun 2023 | CNY | 14.72 | 14.76 | 14.35 | 14.57 | 14.57 | -0.09 (-0.61%) | 1,025,720 |
9 Jun 2023 | CNY | 14.69 | 14.8 | 14.53 | 14.66 | 14.66 | -0.15 (-1.01%) | 954,600 |
8 Jun 2023 | CNY | 14.88 | 15.15 | 14.66 | 14.81 | 14.81 | -0.04 (-0.27%) | 1,763,340 |
7 Jun 2023 | CNY | 14.33 | 15.09 | 14.08 | 14.85 | 14.85 | +0.55 (+3.85%) | 2,581,940 |
6 Jun 2023 | CNY | 14.6 | 14.66 | 14.25 | 14.3 | 14.3 | -0.2 (-1.38%) | 1,104,800 |
5 Jun 2023 | CNY | 14.54 | 14.7 | 14.28 | 14.5 | 14.5 | +0.03 (+0.21%) | 704,440 |
2 Jun 2023 | CNY | 14.39 | 14.68 | 14.39 | 14.47 | 14.47 | +0.13 (+0.91%) | 809,300 |
1 Jun 2023 | CNY | 14.5 | 14.5 | 14.14 | 14.34 | 14.34 | -0.08 (-0.55%) | 1,116,500 |
31 May 2023 | CNY | 14.64 | 14.78 | 14.32 | 14.42 | 14.42 | -0.23 (-1.57%) | 1,213,600 |
30 May 2023 | CNY | 14.66 | 14.68 | 14.43 | 14.65 | 14.65 | +0.05 (+0.34%) | 930,140 |
29 May 2023 | CNY | 14.61 | 14.72 | 14.52 | 14.6 | 14.6 | -0.01 (-0.07%) | 841,400 |
26 May 2023 | CNY | 14.74 | 14.74 | 14.45 | 14.61 | 14.61 | -0.08 (-0.54%) | 1,040,000 |
25 May 2023 | CNY | 14.86 | 14.86 | 14.53 | 14.69 | 14.69 | -0.01 (-0.07%) | 1,101,940 |
24 May 2023 | CNY | 14.6 | 14.86 | 14.46 | 14.7 | 14.7 | +0.1 (+0.68%) | 2,459,560 |
23 May 2023 | CNY | 14.23 | 14.79 | 14.18 | 14.6 | 14.6 | +0.46 (+3.25%) | 3,149,320 |
22 May 2023 | CNY | 14 | 14.2 | 13.91 | 14.14 | 14.14 | +0.14 (+1.00%) | 742,300 |