Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 10.87 | 11.31 | 10.84 | 11.09 | 11.09 | +0.29 (+2.69%) | 9,558,400 |
30 Jun 2023 | CNY | 10.41 | 10.99 | 10.34 | 10.8 | 10.8 | +0.44 (+4.25%) | 6,711,558 |
29 Jun 2023 | CNY | 10.25 | 10.47 | 10.18 | 10.36 | 10.36 | +0.11 (+1.07%) | 3,825,760 |
28 Jun 2023 | CNY | 10.32 | 10.36 | 10.01 | 10.25 | 10.25 | -0.15 (-1.44%) | 4,208,272 |
27 Jun 2023 | CNY | 10.62 | 10.63 | 10.27 | 10.4 | 10.4 | -0.1 (-0.95%) | 5,450,781 |
26 Jun 2023 | CNY | 10.18 | 10.56 | 9.88 | 10.5 | 10.5 | +0.18 (+1.74%) | 6,060,460 |
21 Jun 2023 | CNY | 10.07 | 10.57 | 10.03 | 10.32 | 10.32 | +0.27 (+2.69%) | 5,260,800 |
20 Jun 2023 | CNY | 10.01 | 10.11 | 9.92 | 10.05 | 10.05 | +0.05 (+0.50%) | 1,570,451 |
19 Jun 2023 | CNY | 10.07 | 10.11 | 9.97 | 10 | 10 | -0.07 (-0.70%) | 1,648,036 |
16 Jun 2023 | CNY | 10.09 | 10.2 | 10 | 10.07 | 10.07 | +0.01 (+0.10%) | 3,088,236 |
15 Jun 2023 | CNY | 9.94 | 10.12 | 9.74 | 10.06 | 10.06 | +0.15 (+1.51%) | 3,971,080 |
14 Jun 2023 | CNY | 10.09 | 10.2 | 9.89 | 9.91 | 9.91 | -0.2 (-1.98%) | 3,650,236 |
13 Jun 2023 | CNY | 10.22 | 10.3 | 10.06 | 10.11 | 10.11 | -0.15 (-1.46%) | 2,553,044 |
12 Jun 2023 | CNY | 10.24 | 10.31 | 10.05 | 10.26 | 10.26 | +0.03 (+0.29%) | 2,484,608 |
9 Jun 2023 | CNY | 10.41 | 10.46 | 10.16 | 10.23 | 10.23 | -0.14 (-1.35%) | 1,885,504 |
8 Jun 2023 | CNY | 10.51 | 10.63 | 10.35 | 10.37 | 10.37 | -0.18 (-1.71%) | 1,589,400 |
7 Jun 2023 | CNY | 10.61 | 10.66 | 10.48 | 10.55 | 10.55 | -0.1 (-0.94%) | 1,388,736 |
6 Jun 2023 | CNY | 11.03 | 11.06 | 10.63 | 10.65 | 10.65 | -0.38 (-3.45%) | 2,009,336 |
5 Jun 2023 | CNY | 11.15 | 11.15 | 10.96 | 11.03 | 11.03 | -0.06 (-0.54%) | 876,400 |
2 Jun 2023 | CNY | 11.02 | 11.12 | 11.01 | 11.09 | 11.09 | +0.07 (+0.64%) | 1,228,402 |
1 Jun 2023 | CNY | 10.87 | 11.09 | 10.78 | 11.02 | 11.02 | +0.25 (+2.32%) | 1,556,400 |
31 May 2023 | CNY | 10.9 | 10.93 | 10.76 | 10.77 | 10.77 | -0.12 (-1.10%) | 1,309,600 |
30 May 2023 | CNY | 10.93 | 10.96 | 10.8 | 10.89 | 10.89 | -0.03 (-0.27%) | 1,303,700 |
29 May 2023 | CNY | 11.06 | 11.11 | 10.84 | 10.92 | 10.92 | -0.13 (-1.18%) | 1,768,800 |
26 May 2023 | CNY | 11.15 | 11.16 | 10.95 | 11.05 | 11.05 | -0.1 (-0.90%) | 1,601,200 |
25 May 2023 | CNY | 11.11 | 11.2 | 11.01 | 11.15 | 11.15 | +0.1 (+0.90%) | 2,395,914 |
24 May 2023 | CNY | 11.02 | 11.14 | 10.94 | 11.05 | 11.05 | -0.08 (-0.72%) | 1,884,837 |
23 May 2023 | CNY | 11.19 | 11.27 | 11.09 | 11.13 | 11.13 | -0.07 (-0.63%) | 1,425,882 |
22 May 2023 | CNY | 11 | 11.22 | 10.91 | 11.2 | 11.2 | +0.23 (+2.10%) | 2,270,136 |
19 May 2023 | CNY | 10.86 | 11.03 | 10.79 | 10.97 | 10.97 | +0.08 (+0.73%) | 1,389,100 |