Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 14.04 | 14.04 | 13.78 | 13.97 | 13.97 | +0.13 (+0.94%) | 684,700 |
3 Jul 2023 | CNY | 13.54 | 14.22 | 13.54 | 13.84 | 13.84 | +0.2 (+1.47%) | 811,400 |
30 Jun 2023 | CNY | 13.28 | 13.8 | 13.28 | 13.64 | 13.64 | +0.35 (+2.63%) | 991,200 |
29 Jun 2023 | CNY | 12.67 | 13.42 | 12.66 | 13.29 | 13.29 | +0.62 (+4.89%) | 1,248,100 |
28 Jun 2023 | CNY | 12.65 | 12.76 | 12.28 | 12.67 | 12.67 | +0.02 (+0.16%) | 647,900 |
27 Jun 2023 | CNY | 12.38 | 12.7 | 12.22 | 12.65 | 12.65 | +0.39 (+3.18%) | 726,340 |
26 Jun 2023 | CNY | 12.4 | 12.5 | 12.11 | 12.26 | 12.26 | -0.14 (-1.13%) | 750,300 |
21 Jun 2023 | CNY | 12.78 | 12.84 | 12.37 | 12.4 | 12.4 | -0.34 (-2.67%) | 1,179,800 |
20 Jun 2023 | CNY | 12.96 | 12.98 | 12.67 | 12.74 | 12.74 | -0.16 (-1.24%) | 727,200 |
19 Jun 2023 | CNY | 13.11 | 13.24 | 12.88 | 12.9 | 12.9 | -0.16 (-1.23%) | 505,900 |
16 Jun 2023 | CNY | 13.14 | 13.2 | 12.9 | 13.06 | 13.06 | -0.19 (-1.43%) | 548,800 |
15 Jun 2023 | CNY | 13.12 | 13.25 | 13 | 13.25 | 13.25 | +0.1 (+0.76%) | 520,800 |
14 Jun 2023 | CNY | 13.48 | 13.49 | 13.06 | 13.15 | 13.15 | -0.21 (-1.57%) | 470,000 |
13 Jun 2023 | CNY | 13.18 | 13.48 | 13.13 | 13.36 | 13.36 | +0.21 (+1.60%) | 494,300 |
12 Jun 2023 | CNY | 13.18 | 13.29 | 12.93 | 13.15 | 13.15 | -0.03 (-0.23%) | 644,100 |
9 Jun 2023 | CNY | 13.08 | 13.26 | 13.08 | 13.18 | 13.18 | +0.06 (+0.46%) | 580,100 |
8 Jun 2023 | CNY | 13.34 | 13.36 | 13.06 | 13.12 | 13.12 | -0.21 (-1.58%) | 505,300 |
7 Jun 2023 | CNY | 13.62 | 13.62 | 13.22 | 13.33 | 13.33 | -0.08 (-0.60%) | 619,200 |
6 Jun 2023 | CNY | 13.82 | 13.86 | 13.38 | 13.41 | 13.41 | -0.45 (-3.25%) | 649,900 |
5 Jun 2023 | CNY | 14.05 | 14.1 | 13.75 | 13.86 | 13.86 | +0.02 (+0.14%) | 486,090 |
2 Jun 2023 | CNY | 14.25 | 14.26 | 13.82 | 13.84 | 13.84 | -0.09 (-0.65%) | 673,100 |
1 Jun 2023 | CNY | 13.49 | 13.99 | 13.49 | 13.93 | 13.93 | +0.44 (+3.26%) | 934,300 |
31 May 2023 | CNY | 13.68 | 13.73 | 13.43 | 13.49 | 13.49 | -0.2 (-1.46%) | 584,300 |
30 May 2023 | CNY | 13.51 | 13.79 | 13.31 | 13.69 | 13.69 | +0.21 (+1.56%) | 932,600 |
29 May 2023 | CNY | 13.89 | 13.89 | 13.4 | 13.48 | 13.48 | -0.36 (-2.60%) | 697,700 |
26 May 2023 | CNY | 14.2 | 14.27 | 13.67 | 13.84 | 13.84 | -0.32 (-2.26%) | 934,700 |
25 May 2023 | CNY | 14.05 | 14.18 | 13.87 | 14.16 | 14.16 | +0.19 (+1.36%) | 902,300 |
24 May 2023 | CNY | 13.88 | 14.07 | 13.74 | 13.97 | 13.97 | +0.13 (+0.94%) | 455,300 |
23 May 2023 | CNY | 13.92 | 14.06 | 13.81 | 13.84 | 13.84 | -0.16 (-1.14%) | 520,040 |
22 May 2023 | CNY | 13.88 | 14.18 | 13.8 | 14 | 14 | +0.08 (+0.57%) | 785,900 |