Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 15.15 | 18.25 | 15.13 | 16.56 | 16.56 | +0.85 (+5.41%) | 76,570,524 |
28 Jun 2023 | CNY | 14.24 | 16.11 | 14.04 | 15.71 | 15.71 | +0.89 (+6.01%) | 67,823,974 |
27 Jun 2023 | CNY | 14.57 | 15.26 | 13.88 | 14.82 | 14.82 | -0.05 (-0.34%) | 59,407,221 |
26 Jun 2023 | CNY | 14.38 | 16.25 | 14.18 | 14.87 | 14.87 | +1.12 (+8.15%) | 67,843,834 |
21 Jun 2023 | CNY | 13.51 | 14.15 | 13.25 | 13.75 | 13.75 | +0.47 (+3.54%) | 55,277,255 |
20 Jun 2023 | CNY | 12.5 | 13.84 | 12.4 | 13.28 | 13.28 | +0.87 (+7.01%) | 54,487,395 |
19 Jun 2023 | CNY | 11.64 | 13.1 | 11.64 | 12.41 | 12.41 | +0.5 (+4.20%) | 46,210,621 |
16 Jun 2023 | CNY | 11.9 | 12.55 | 11.54 | 11.91 | 11.91 | +0.04 (+0.34%) | 52,437,550 |
15 Jun 2023 | CNY | 10.3 | 12.52 | 10.23 | 11.87 | 11.87 | +1.42 (+13.59%) | 56,630,572 |
14 Jun 2023 | CNY | 10.02 | 10.53 | 9.78 | 10.45 | 10.45 | +0.43 (+4.29%) | 19,664,312 |
13 Jun 2023 | CNY | 10.1 | 10.22 | 10 | 10.02 | 10.02 | -0.15 (-1.47%) | 6,086,550 |
12 Jun 2023 | CNY | 9.86 | 10.28 | 9.83 | 10.17 | 10.17 | +0.23 (+2.31%) | 7,335,303 |
9 Jun 2023 | CNY | 9.97 | 10.11 | 9.82 | 9.94 | 9.94 | -0.07 (-0.70%) | 6,234,550 |
8 Jun 2023 | CNY | 10.23 | 10.35 | 9.94 | 10.01 | 10.01 | -0.27 (-2.63%) | 8,376,100 |
7 Jun 2023 | CNY | 10.32 | 10.51 | 10.17 | 10.28 | 10.28 | +0.04 (+0.39%) | 6,856,800 |
6 Jun 2023 | CNY | 10.53 | 10.74 | 10.22 | 10.24 | 10.24 | -0.36 (-3.40%) | 11,360,000 |
5 Jun 2023 | CNY | 10.69 | 11.05 | 10.56 | 10.6 | 10.6 | -0.16 (-1.49%) | 17,059,000 |
2 Jun 2023 | CNY | 10.94 | 11.6 | 10.76 | 10.76 | 10.76 | +0.21 (+1.99%) | 25,414,710 |
1 Jun 2023 | CNY | 10.51 | 10.9 | 10.44 | 10.55 | 10.55 | -0.05 (-0.47%) | 15,347,760 |
31 May 2023 | CNY | 10.49 | 10.99 | 10.43 | 10.6 | 10.6 | +0.05 (+0.47%) | 16,726,594 |
30 May 2023 | CNY | 10.69 | 10.78 | 10.41 | 10.55 | 10.55 | -0.19 (-1.77%) | 15,014,874 |
29 May 2023 | CNY | 10.83 | 11.05 | 10.58 | 10.74 | 10.74 | -0.09 (-0.83%) | 16,340,217 |
26 May 2023 | CNY | 10.74 | 11.03 | 10.5 | 10.83 | 10.83 | -0.08 (-0.73%) | 24,829,345 |
25 May 2023 | CNY | 10.46 | 11.09 | 10.43 | 10.91 | 10.91 | +0.06 (+0.55%) | 29,546,212 |
24 May 2023 | CNY | 10.27 | 10.95 | 10.27 | 10.85 | 10.85 | +0.48 (+4.63%) | 31,608,212 |
23 May 2023 | CNY | 10.5 | 10.93 | 10.35 | 10.37 | 10.37 | -0.23 (-2.17%) | 28,344,672 |
22 May 2023 | CNY | 10.27 | 11 | 10.12 | 10.6 | 10.6 | +0.31 (+3.01%) | 35,650,513 |
19 May 2023 | CNY | 9.81 | 10.47 | 9.69 | 10.29 | 10.29 | +0.3 (+3.00%) | 38,301,933 |
18 May 2023 | CNY | 9.04 | 10.52 | 9.03 | 9.99 | 9.99 | +1.22 (+13.91%) | 40,838,251 |
17 May 2023 | CNY | 8.51 | 8.79 | 8.42 | 8.77 | 8.77 | +0.29 (+3.42%) | 4,924,755 |