Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 15.51 | 15.68 | 15.27 | 15.38 | 15.38 | -0.2 (-1.28%) | 3,358,355 |
6 Jul 2023 | CNY | 15.44 | 16.16 | 15.16 | 15.58 | 15.58 | +0.21 (+1.37%) | 4,263,535 |
5 Jul 2023 | CNY | 15.32 | 15.48 | 15.12 | 15.37 | 15.37 | +0.09 (+0.59%) | 1,433,780 |
4 Jul 2023 | CNY | 15.39 | 15.4 | 15.06 | 15.28 | 15.28 | -0.11 (-0.71%) | 1,608,275 |
3 Jul 2023 | CNY | 15.25 | 15.63 | 15.19 | 15.39 | 15.39 | +0.28 (+1.85%) | 2,193,660 |
30 Jun 2023 | CNY | 15.14 | 15.34 | 15.07 | 15.11 | 15.11 | +0.02 (+0.13%) | 1,886,310 |
29 Jun 2023 | CNY | 15.06 | 15.16 | 14.86 | 15.09 | 15.09 | +0.08 (+0.53%) | 1,736,217 |
28 Jun 2023 | CNY | 14.96 | 15.13 | 14.58 | 15.01 | 15.01 | 0.0 (0.0%) | 2,525,700 |
27 Jun 2023 | CNY | 14.26 | 15.07 | 14.2 | 15.01 | 15.01 | +0.63 (+4.38%) | 3,386,579 |
26 Jun 2023 | CNY | 14.5 | 14.63 | 14.22 | 14.38 | 14.38 | -0.2 (-1.37%) | 3,305,449 |
21 Jun 2023 | CNY | 15.15 | 15.26 | 14.57 | 14.58 | 14.58 | -0.56 (-3.70%) | 3,741,170 |
20 Jun 2023 | CNY | 15.37 | 15.42 | 15.09 | 15.14 | 15.14 | -0.17 (-1.11%) | 2,490,810 |
19 Jun 2023 | CNY | 15.5 | 15.6 | 15.27 | 15.31 | 15.31 | -0.27 (-1.73%) | 1,667,000 |
16 Jun 2023 | CNY | 15.88 | 15.91 | 15.44 | 15.58 | 15.58 | -0.28 (-1.77%) | 2,407,700 |
15 Jun 2023 | CNY | 15.85 | 15.89 | 15.62 | 15.86 | 15.86 | +0.07 (+0.44%) | 1,604,300 |
14 Jun 2023 | CNY | 15.98 | 16.1 | 15.72 | 15.79 | 15.79 | -0.18 (-1.13%) | 1,440,205 |
13 Jun 2023 | CNY | 16.5 | 16.58 | 15.94 | 15.97 | 15.97 | -0.52 (-3.15%) | 1,747,305 |
12 Jun 2023 | CNY | 16.03 | 16.57 | 16.01 | 16.49 | 16.49 | +0.35 (+2.17%) | 1,379,935 |
9 Jun 2023 | CNY | 16.6 | 16.6 | 16.04 | 16.14 | 16.14 | -0.6 (-3.58%) | 1,468,430 |
8 Jun 2023 | CNY | 16.95 | 17.05 | 16.65 | 16.74 | 16.74 | -0.15 (-0.89%) | 1,400,573 |
7 Jun 2023 | CNY | 16.53 | 17.18 | 16.53 | 16.89 | 16.89 | +0.34 (+2.05%) | 1,806,711 |
6 Jun 2023 | CNY | 16.84 | 16.96 | 16.53 | 16.55 | 16.55 | -0.31 (-1.84%) | 2,056,651 |
5 Jun 2023 | CNY | 17.31 | 17.39 | 16.52 | 16.86 | 16.86 | -0.6 (-3.44%) | 3,602,070 |
2 Jun 2023 | CNY | 17.31 | 17.55 | 16.99 | 17.46 | 17.46 | +0.2 (+1.16%) | 2,658,627 |
1 Jun 2023 | CNY | 17.41 | 17.52 | 16.96 | 17.26 | 17.26 | -0.21 (-1.20%) | 2,361,557 |
31 May 2023 | CNY | 17.95 | 17.95 | 17.25 | 17.47 | 17.47 | -0.19 (-1.08%) | 1,596,248 |
30 May 2023 | CNY | 17.54 | 17.7 | 17.15 | 17.66 | 17.66 | +0.2 (+1.15%) | 1,458,666 |
29 May 2023 | CNY | 17.35 | 17.65 | 17.34 | 17.46 | 17.46 | +0.11 (+0.63%) | 1,313,247 |
26 May 2023 | CNY | 17.51 | 17.52 | 17.06 | 17.35 | 17.35 | -0.1 (-0.57%) | 1,126,935 |
25 May 2023 | CNY | 17.59 | 17.7 | 17.18 | 17.45 | 17.45 | -0.12 (-0.68%) | 1,043,125 |