Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 11.22 | 11.33 | 11.17 | 11.24 | 11.24 | -0.06 (-0.53%) | 3,250,020 |
5 Jul 2023 | CNY | 11.32 | 11.35 | 11.21 | 11.3 | 11.3 | 0.0 (0.0%) | 4,031,849 |
4 Jul 2023 | CNY | 11.31 | 11.44 | 11.12 | 11.3 | 11.3 | -0.04 (-0.35%) | 4,941,619 |
3 Jul 2023 | CNY | 11.56 | 11.59 | 11.22 | 11.34 | 11.34 | -0.13 (-1.13%) | 9,319,013 |
30 Jun 2023 | CNY | 11.43 | 11.54 | 11.35 | 11.47 | 11.47 | +0.09 (+0.79%) | 3,624,300 |
29 Jun 2023 | CNY | 11.52 | 11.6 | 11.38 | 11.38 | 11.38 | -0.1 (-0.87%) | 4,541,268 |
28 Jun 2023 | CNY | 11.41 | 11.49 | 11.33 | 11.48 | 11.48 | +0.11 (+0.97%) | 3,863,639 |
27 Jun 2023 | CNY | 11.29 | 11.43 | 11.2 | 11.37 | 11.37 | +0.09 (+0.80%) | 4,626,231 |
26 Jun 2023 | CNY | 11.27 | 11.45 | 11.12 | 11.28 | 11.28 | +0.04 (+0.36%) | 5,533,988 |
21 Jun 2023 | CNY | 11.34 | 11.48 | 11.22 | 11.24 | 11.24 | -0.1 (-0.88%) | 4,622,584 |
20 Jun 2023 | CNY | 11.49 | 11.53 | 11.27 | 11.34 | 11.34 | -0.1 (-0.87%) | 3,668,375 |
19 Jun 2023 | CNY | 11.56 | 11.64 | 11.41 | 11.44 | 11.44 | -0.13 (-1.12%) | 4,142,100 |
16 Jun 2023 | CNY | 11.49 | 11.63 | 11.47 | 11.57 | 11.57 | +0.09 (+0.78%) | 4,506,977 |
15 Jun 2023 | CNY | 11.34 | 11.49 | 11.22 | 11.48 | 11.48 | +0.11 (+0.97%) | 4,876,181 |
14 Jun 2023 | CNY | 11.39 | 11.45 | 11.3 | 11.37 | 11.37 | 0.0 (0.0%) | 3,294,831 |
13 Jun 2023 | CNY | 11.39 | 11.45 | 11.15 | 11.37 | 11.37 | -0.03 (-0.26%) | 6,429,346 |
12 Jun 2023 | CNY | 11.68 | 11.72 | 11.4 | 11.4 | 11.4 | -0.28 (-2.40%) | 6,989,100 |
9 Jun 2023 | CNY | 11.54 | 11.74 | 11.5 | 11.68 | 11.68 | +0.18 (+1.57%) | 4,918,620 |
8 Jun 2023 | CNY | 11.6 | 11.64 | 11.44 | 11.5 | 11.5 | -0.02 (-0.17%) | 3,834,880 |
7 Jun 2023 | CNY | 11.58 | 11.67 | 11.49 | 11.52 | 11.52 | -0.08 (-0.69%) | 3,859,103 |
6 Jun 2023 | CNY | 11.82 | 11.86 | 11.55 | 11.6 | 11.6 | -0.21 (-1.78%) | 7,445,400 |
5 Jun 2023 | CNY | 11.99 | 12.03 | 11.79 | 11.81 | 11.81 | -0.14 (-1.17%) | 4,199,700 |
2 Jun 2023 | CNY | 12.1 | 12.14 | 11.95 | 11.95 | 11.95 | -0.08 (-0.67%) | 4,500,961 |
1 Jun 2023 | CNY | 12.07 | 12.25 | 12 | 12.03 | 12.03 | -0.11 (-0.91%) | 4,540,880 |
31 May 2023 | CNY | 12.23 | 12.28 | 12.09 | 12.14 | 12.14 | -0.09 (-0.74%) | 4,314,927 |
30 May 2023 | CNY | 12.4 | 12.4 | 12.03 | 12.23 | 12.23 | -0.03 (-0.24%) | 6,054,800 |
29 May 2023 | CNY | 12.38 | 12.49 | 12.23 | 12.26 | 12.26 | -0.12 (-0.97%) | 5,926,777 |
26 May 2023 | CNY | 12.37 | 12.48 | 12.23 | 12.38 | 12.38 | -0.03 (-0.24%) | 4,659,200 |
25 May 2023 | CNY | 12.28 | 12.46 | 12.25 | 12.41 | 12.41 | +0.13 (+1.06%) | 5,994,100 |
24 May 2023 | CNY | 12.2 | 12.42 | 12.11 | 12.28 | 12.28 | +0.06 (+0.49%) | 5,516,795 |