Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 10.73 | 10.84 | 10.56 | 10.66 | 10.66 | -0.01 (-0.09%) | 2,499,740 |
5 Jul 2023 | CNY | 10.81 | 10.9 | 10.62 | 10.67 | 10.67 | -0.14 (-1.30%) | 2,621,800 |
4 Jul 2023 | CNY | 10.89 | 10.96 | 10.75 | 10.81 | 10.81 | -0.04 (-0.37%) | 2,641,203 |
3 Jul 2023 | CNY | 10.77 | 11.05 | 10.77 | 10.85 | 10.85 | +0.08 (+0.74%) | 4,897,601 |
30 Jun 2023 | CNY | 10.63 | 10.85 | 10.57 | 10.77 | 10.77 | +0.15 (+1.41%) | 5,033,000 |
29 Jun 2023 | CNY | 10.18 | 10.71 | 10.18 | 10.62 | 10.62 | +0.32 (+3.11%) | 6,725,300 |
28 Jun 2023 | CNY | 10.15 | 10.36 | 9.76 | 10.3 | 10.3 | +0.1 (+0.98%) | 6,980,051 |
27 Jun 2023 | CNY | 10.58 | 10.58 | 10.11 | 10.2 | 10.2 | 0.0 (0.0%) | 6,300,879 |
26 Jun 2023 | CNY | 10.57 | 10.8 | 10.12 | 10.2 | 10.2 | -0.42 (-3.95%) | 6,981,871 |
21 Jun 2023 | CNY | 10.58 | 10.83 | 10.4 | 10.62 | 10.62 | 0.0 (0.0%) | 5,678,448 |
20 Jun 2023 | CNY | 10.77 | 10.86 | 10.56 | 10.62 | 10.62 | -0.23 (-2.12%) | 5,029,691 |
19 Jun 2023 | CNY | 10.7 | 10.92 | 10.61 | 10.85 | 10.85 | +0.13 (+1.21%) | 4,613,344 |
16 Jun 2023 | CNY | 10.72 | 10.78 | 10.6 | 10.72 | 10.72 | 0.0 (0.0%) | 4,119,641 |
15 Jun 2023 | CNY | 10.78 | 10.87 | 10.69 | 10.72 | 10.72 | +0.04 (+0.37%) | 4,460,360 |
14 Jun 2023 | CNY | 10.66 | 10.75 | 10.52 | 10.68 | 10.68 | +0.02 (+0.19%) | 3,804,527 |
13 Jun 2023 | CNY | 10.69 | 10.77 | 10.58 | 10.66 | 10.66 | -0.03 (-0.28%) | 4,662,767 |
12 Jun 2023 | CNY | 10.4 | 10.8 | 10.28 | 10.69 | 10.69 | +0.27 (+2.59%) | 7,574,782 |
9 Jun 2023 | CNY | 10.06 | 10.68 | 10 | 10.42 | 10.42 | +0.36 (+3.58%) | 6,800,744 |
8 Jun 2023 | CNY | 10.3 | 10.3 | 10.05 | 10.06 | 10.06 | -0.22 (-2.14%) | 2,564,343 |
7 Jun 2023 | CNY | 10.18 | 10.32 | 10.05 | 10.28 | 10.28 | +0.08 (+0.78%) | 2,042,216 |
6 Jun 2023 | CNY | 10.6 | 10.6 | 10.16 | 10.2 | 10.2 | -0.39 (-3.68%) | 3,706,472 |
5 Jun 2023 | CNY | 10.61 | 10.68 | 10.48 | 10.59 | 10.59 | -0.04 (-0.38%) | 2,365,488 |
2 Jun 2023 | CNY | 10.57 | 10.79 | 10.57 | 10.63 | 10.63 | +0.04 (+0.38%) | 2,905,752 |
1 Jun 2023 | CNY | 10.36 | 10.69 | 10.32 | 10.59 | 10.59 | +0.23 (+2.22%) | 4,627,478 |
31 May 2023 | CNY | 10.56 | 10.61 | 10.36 | 10.36 | 10.36 | -0.15 (-1.43%) | 3,379,800 |
30 May 2023 | CNY | 10.59 | 10.85 | 10.35 | 10.51 | 10.51 | -0.06 (-0.57%) | 5,232,165 |
29 May 2023 | CNY | 10.56 | 10.8 | 10.4 | 10.57 | 10.57 | +0.04 (+0.38%) | 5,371,805 |
26 May 2023 | CNY | 10.51 | 10.57 | 10.34 | 10.53 | 10.53 | +0.03 (+0.29%) | 2,319,700 |
25 May 2023 | CNY | 10.58 | 10.69 | 10.43 | 10.5 | 10.5 | -0.08 (-0.76%) | 2,934,073 |
24 May 2023 | CNY | 10.29 | 10.75 | 10.29 | 10.58 | 10.58 | +0.23 (+2.22%) | 4,725,467 |