Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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%) | 486,094 |
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%) | 520,042 |
22 May 2023 | CNY | 13.88 | 14.18 | 13.8 | 14 | 14 | +0.08 (+0.57%) | 785,900 |
19 May 2023 | CNY | 13.96 | 14.05 | 13.7 | 13.92 | 13.92 | -0.07 (-0.50%) | 756,034 |
18 May 2023 | CNY | 14.25 | 14.34 | 13.91 | 13.99 | 13.99 | -0.2 (-1.41%) | 1,095,577 |
17 May 2023 | CNY | 13.82 | 14.35 | 13.7 | 14.19 | 14.19 | +0.37 (+2.68%) | 1,515,100 |
16 May 2023 | CNY | 13.77 | 14.04 | 13.65 | 13.82 | 13.82 | +0.04 (+0.29%) | 847,100 |
15 May 2023 | CNY | 13.55 | 13.78 | 13.41 | 13.78 | 13.78 | +0.32 (+2.38%) | 653,900 |
12 May 2023 | CNY | 13.71 | 13.79 | 13.41 | 13.46 | 13.46 | -0.29 (-2.11%) | 632,900 |
11 May 2023 | CNY | 13.48 | 13.88 | 13.48 | 13.75 | 13.75 | +0.27 (+2.00%) | 819,100 |
10 May 2023 | CNY | 13.48 | 13.66 | 13.42 | 13.48 | 13.48 | 0.0 (0.0%) | 569,600 |
9 May 2023 | CNY | 13.84 | 13.86 | 13.35 | 13.48 | 13.48 | -0.37 (-2.67%) | 999,900 |