Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 14.3 | 14.48 | 12.18 | 12.9 | 12.9 | -1.59 (-10.97%) | 43,429,549 |
30 Jun 2023 | CNY | 14.91 | 15.12 | 14.34 | 14.49 | 14.49 | -0.25 (-1.70%) | 22,166,877 |
29 Jun 2023 | CNY | 14.66 | 15.66 | 14.5 | 14.74 | 14.74 | +0.11 (+0.75%) | 32,926,034 |
28 Jun 2023 | CNY | 14.75 | 15.15 | 13.88 | 14.63 | 14.63 | +0.02 (+0.14%) | 26,787,327 |
27 Jun 2023 | CNY | 13.79 | 14.65 | 13.7 | 14.61 | 14.61 | +0.8 (+5.79%) | 22,821,127 |
26 Jun 2023 | CNY | 14.3 | 14.71 | 13.69 | 13.81 | 13.81 | -0.42 (-2.95%) | 21,150,715 |
21 Jun 2023 | CNY | 13.71 | 14.71 | 13.61 | 14.23 | 14.23 | +0.66 (+4.86%) | 36,444,051 |
20 Jun 2023 | CNY | 13.95 | 14.18 | 13.5 | 13.57 | 13.57 | -0.37 (-2.65%) | 17,899,038 |
19 Jun 2023 | CNY | 14.05 | 14.7 | 13.74 | 13.94 | 13.94 | -0.03 (-0.21%) | 25,751,946 |
16 Jun 2023 | CNY | 13.87 | 14.32 | 13.58 | 13.97 | 13.97 | +0.17 (+1.23%) | 19,855,334 |
15 Jun 2023 | CNY | 14.08 | 14.08 | 13.79 | 13.8 | 13.8 | -0.25 (-1.78%) | 14,282,800 |
14 Jun 2023 | CNY | 14.27 | 14.41 | 13.6 | 14.05 | 14.05 | +0.02 (+0.14%) | 26,072,978 |
13 Jun 2023 | CNY | 14.59 | 15.49 | 13.74 | 14.03 | 14.03 | -0.58 (-3.97%) | 46,620,523 |
12 Jun 2023 | CNY | 13.8 | 14.88 | 13.8 | 14.61 | 14.61 | +0.75 (+5.41%) | 29,444,499 |
9 Jun 2023 | CNY | 14 | 14.12 | 13.48 | 13.86 | 13.86 | -0.33 (-2.33%) | 40,048,456 |
8 Jun 2023 | CNY | 13.88 | 14.34 | 13.5 | 14.19 | 14.19 | +0.58 (+4.26%) | 38,613,013 |
7 Jun 2023 | CNY | 13.67 | 14.18 | 13.3 | 13.61 | 13.61 | +0.12 (+0.89%) | 36,520,113 |
6 Jun 2023 | CNY | 13.77 | 14 | 13.17 | 13.49 | 13.49 | -0.23 (-1.68%) | 43,536,364 |
5 Jun 2023 | CNY | 12.07 | 14.19 | 12.07 | 13.72 | 13.72 | +1.71 (+14.24%) | 62,860,782 |
2 Jun 2023 | CNY | 11.84 | 12.45 | 11.65 | 12.01 | 12.01 | +0.16 (+1.35%) | 35,694,496 |
1 Jun 2023 | CNY | 11.91 | 12.22 | 11.73 | 11.85 | 11.85 | -0.01 (-0.08%) | 27,331,500 |
31 May 2023 | CNY | 12.1 | 12.22 | 11.71 | 11.86 | 11.86 | -0.44 (-3.58%) | 27,426,000 |
30 May 2023 | CNY | 11.5 | 12.75 | 11.38 | 12.3 | 12.3 | +0.62 (+5.31%) | 50,637,472 |
29 May 2023 | CNY | 10.11 | 11.98 | 10.01 | 11.68 | 11.68 | +1.63 (+16.22%) | 55,474,335 |
26 May 2023 | CNY | 9.51 | 10.1 | 9.42 | 10.05 | 10.05 | +0.36 (+3.72%) | 16,686,700 |
25 May 2023 | CNY | 9.69 | 9.93 | 9.4 | 9.69 | 9.69 | 0.0 (0.0%) | 14,697,889 |
24 May 2023 | CNY | 9.58 | 10.16 | 9.5 | 9.69 | 9.69 | -0.03 (-0.31%) | 15,621,685 |
23 May 2023 | CNY | 9.96 | 10.51 | 9.68 | 9.72 | 9.72 | -0.19 (-1.92%) | 22,817,719 |
22 May 2023 | CNY | 10.08 | 10.13 | 9.75 | 9.91 | 9.91 | -0.17 (-1.69%) | 13,279,490 |
19 May 2023 | CNY | 9.98 | 10.35 | 9.75 | 10.08 | 10.08 | +0.28 (+2.86%) | 30,866,202 |