Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 15.42 | 15.99 | 15.27 | 15.64 | 15.64 | +0.23 (+1.49%) | 7,262,900 |
5 Jul 2023 | CNY | 15.61 | 15.77 | 15.39 | 15.41 | 15.41 | -0.27 (-1.72%) | 5,855,920 |
4 Jul 2023 | CNY | 15.61 | 15.78 | 15.51 | 15.68 | 15.68 | +0.06 (+0.38%) | 6,067,740 |
3 Jul 2023 | CNY | 15.85 | 16.12 | 15.56 | 15.62 | 15.62 | -0.33 (-2.07%) | 9,898,640 |
30 Jun 2023 | CNY | 15.3 | 16.14 | 15.2 | 15.95 | 15.95 | +0.68 (+4.45%) | 14,178,100 |
29 Jun 2023 | CNY | 14.81 | 15.45 | 14.7 | 15.27 | 15.27 | +0.39 (+2.62%) | 11,674,440 |
28 Jun 2023 | CNY | 15.54 | 15.55 | 14.46 | 14.88 | 14.88 | -0.5 (-3.25%) | 13,302,280 |
27 Jun 2023 | CNY | 15.5 | 15.89 | 15.26 | 15.38 | 15.38 | +0.08 (+0.52%) | 7,329,080 |
26 Jun 2023 | CNY | 15.81 | 15.98 | 15.22 | 15.3 | 15.3 | -0.7 (-4.38%) | 11,168,043 |
21 Jun 2023 | CNY | 16.76 | 16.87 | 15.96 | 16 | 16 | -0.76 (-4.53%) | 15,959,843 |
20 Jun 2023 | CNY | 16.51 | 17.13 | 16.31 | 16.76 | 16.76 | +0.18 (+1.09%) | 27,787,526 |
19 Jun 2023 | CNY | 15.98 | 16.91 | 15.81 | 16.58 | 16.58 | +0.5 (+3.11%) | 23,333,983 |
16 Jun 2023 | CNY | 15.65 | 16.28 | 15.44 | 16.08 | 16.08 | +0.43 (+2.75%) | 13,801,600 |
15 Jun 2023 | CNY | 16 | 16.36 | 15.48 | 15.65 | 15.65 | -0.31 (-1.94%) | 14,573,541 |
14 Jun 2023 | CNY | 16.19 | 16.34 | 15.88 | 15.96 | 15.96 | -0.39 (-2.39%) | 12,731,320 |
13 Jun 2023 | CNY | 15.86 | 16.5 | 15.71 | 16.35 | 16.35 | +0.28 (+1.74%) | 18,024,007 |
12 Jun 2023 | CNY | 16.4 | 16.51 | 16.01 | 16.07 | 16.07 | -0.11 (-0.68%) | 16,616,804 |
9 Jun 2023 | CNY | 16.09 | 16.26 | 15.72 | 16.18 | 16.18 | -0.05 (-0.31%) | 20,210,404 |
8 Jun 2023 | CNY | 16.35 | 16.97 | 15.8 | 16.23 | 16.23 | +0.05 (+0.31%) | 33,963,328 |
7 Jun 2023 | CNY | 14.8 | 16.18 | 14.8 | 16.18 | 16.18 | +1.47 (+9.99%) | 12,610,321 |
6 Jun 2023 | CNY | 15.35 | 15.45 | 14.63 | 14.71 | 14.71 | -0.57 (-3.73%) | 9,423,419 |
5 Jun 2023 | CNY | 15.3 | 15.6 | 15.2 | 15.28 | 15.28 | -0.18 (-1.16%) | 9,011,943 |
2 Jun 2023 | CNY | 15.44 | 15.69 | 15.2 | 15.46 | 15.46 | +0.02 (+0.13%) | 10,928,240 |
1 Jun 2023 | CNY | 14.92 | 15.95 | 14.83 | 15.44 | 15.44 | +0.3 (+1.98%) | 18,433,923 |
31 May 2023 | CNY | 14.6 | 15.3 | 14.39 | 15.14 | 15.14 | +0.44 (+2.99%) | 16,356,281 |
30 May 2023 | CNY | 14.9 | 14.93 | 14.51 | 14.7 | 14.7 | -0.4 (-2.65%) | 11,276,280 |
29 May 2023 | CNY | 14.86 | 15.28 | 14.73 | 15.1 | 15.1 | +0.65 (+4.50%) | 18,189,913 |
26 May 2023 | CNY | 14.3 | 14.6 | 14.26 | 14.45 | 14.45 | +0.09 (+0.63%) | 8,469,957 |
25 May 2023 | CNY | 14.28 | 14.6 | 14.1 | 14.36 | 14.36 | -0.01 (-0.07%) | 7,706,580 |
24 May 2023 | CNY | 14.18 | 14.57 | 14.09 | 14.37 | 14.37 | -0.05 (-0.35%) | 9,111,176 |