Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | CNY | 11.44 | 11.6 | 11.4 | 11.6 | 11.6 | +0.16 (+1.40%) | 1,376,339 |
29 Jun 2023 | CNY | 11.44 | 11.47 | 11.34 | 11.44 | 11.44 | +0.05 (+0.44%) | 1,235,239 |
28 Jun 2023 | CNY | 11.3 | 11.43 | 11.15 | 11.39 | 11.39 | +0.06 (+0.53%) | 1,410,925 |
27 Jun 2023 | CNY | 11.09 | 11.35 | 11.07 | 11.33 | 11.33 | +0.26 (+2.35%) | 1,759,776 |
26 Jun 2023 | CNY | 11.33 | 11.38 | 11.02 | 11.07 | 11.07 | -0.09 (-0.81%) | 1,325,100 |
21 Jun 2023 | CNY | 11.2 | 11.26 | 11.13 | 11.16 | 11.16 | -0.04 (-0.36%) | 1,136,886 |
20 Jun 2023 | CNY | 11.36 | 11.36 | 11.17 | 11.2 | 11.2 | -0.13 (-1.15%) | 1,233,500 |
19 Jun 2023 | CNY | 11.44 | 11.48 | 11.28 | 11.33 | 11.33 | -0.08 (-0.70%) | 1,396,500 |
16 Jun 2023 | CNY | 11.41 | 11.59 | 11.37 | 11.41 | 11.41 | +0.05 (+0.44%) | 1,940,880 |
15 Jun 2023 | CNY | 11.46 | 11.46 | 11.3 | 11.36 | 11.36 | -0.04 (-0.35%) | 1,583,964 |
14 Jun 2023 | CNY | 11.55 | 11.57 | 11.37 | 11.4 | 11.4 | -0.16 (-1.38%) | 1,830,700 |
13 Jun 2023 | CNY | 11.79 | 11.9 | 11.52 | 11.56 | 11.56 | -0.12 (-1.03%) | 1,646,700 |
12 Jun 2023 | CNY | 11.9 | 11.9 | 11.57 | 11.68 | 11.68 | -0.13 (-1.10%) | 1,548,615 |
9 Jun 2023 | CNY | 11.98 | 12.1 | 11.8 | 11.81 | 11.81 | -0.12 (-1.01%) | 1,679,939 |
8 Jun 2023 | CNY | 11.93 | 12.14 | 11.91 | 11.93 | 11.93 | -0.03 (-0.25%) | 1,488,000 |
7 Jun 2023 | CNY | 11.94 | 12.06 | 11.87 | 11.96 | 11.96 | +0.02 (+0.17%) | 2,145,300 |
6 Jun 2023 | CNY | 12.37 | 12.39 | 11.92 | 11.94 | 11.94 | -0.42 (-3.40%) | 3,307,300 |
5 Jun 2023 | CNY | 12.2 | 12.81 | 12.09 | 12.36 | 12.36 | +0.28 (+2.32%) | 5,270,400 |
2 Jun 2023 | CNY | 12.03 | 12.2 | 12.02 | 12.08 | 12.08 | -0.01 (-0.08%) | 1,602,800 |
1 Jun 2023 | CNY | 12.18 | 12.24 | 11.65 | 12.09 | 12.09 | +0.09 (+0.75%) | 3,162,400 |
31 May 2023 | CNY | 12.03 | 12.3 | 11.96 | 12 | 12 | -0.2 (-1.64%) | 3,052,611 |
30 May 2023 | CNY | 12.12 | 12.28 | 12.01 | 12.2 | 12.2 | +0.13 (+1.08%) | 1,911,500 |
29 May 2023 | CNY | 12.18 | 12.44 | 12.06 | 12.07 | 12.07 | -0.23 (-1.87%) | 1,772,200 |
26 May 2023 | CNY | 12.2 | 12.34 | 11.98 | 12.3 | 12.3 | +0.19 (+1.57%) | 2,741,200 |
25 May 2023 | CNY | 12.07 | 12.18 | 11.97 | 12.11 | 12.11 | +0.04 (+0.33%) | 1,563,125 |
24 May 2023 | CNY | 12.11 | 12.21 | 12.01 | 12.07 | 12.07 | -0.09 (-0.74%) | 1,535,700 |
23 May 2023 | CNY | 12.24 | 12.38 | 12.12 | 12.16 | 12.16 | -0.09 (-0.73%) | 1,662,200 |
22 May 2023 | CNY | 12.27 | 12.68 | 12.14 | 12.25 | 12.25 | +0.05 (+0.41%) | 2,387,000 |
19 May 2023 | CNY | 12.23 | 12.34 | 12.1 | 12.2 | 12.2 | -0.15 (-1.21%) | 1,880,400 |
18 May 2023 | CNY | 12.23 | 12.44 | 12.18 | 12.35 | 12.35 | -0.07 (-0.56%) | 1,796,900 |