Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 14.76 | 14.94 | 14.69 | 14.84 | 14.84 | -0.01 (-0.07%) | 932,200 |
6 Jul 2023 | CNY | 14.65 | 15 | 14.65 | 14.85 | 14.85 | +0.08 (+0.54%) | 1,100,001 |
5 Jul 2023 | CNY | 14.74 | 15.03 | 14.69 | 14.77 | 14.77 | 0.0 (0.0%) | 1,310,200 |
4 Jul 2023 | CNY | 14.59 | 14.84 | 14.45 | 14.77 | 14.77 | +0.22 (+1.51%) | 1,318,827 |
3 Jul 2023 | CNY | 14.71 | 14.84 | 14.43 | 14.55 | 14.55 | -0.01 (-0.07%) | 1,446,477 |
30 Jun 2023 | CNY | 14.51 | 14.72 | 14.51 | 14.56 | 14.56 | +0.05 (+0.34%) | 1,349,582 |
29 Jun 2023 | CNY | 14.2 | 14.63 | 14.2 | 14.51 | 14.51 | +0.24 (+1.68%) | 1,315,288 |
28 Jun 2023 | CNY | 14.18 | 14.29 | 13.86 | 14.27 | 14.27 | +0.07 (+0.49%) | 1,266,221 |
27 Jun 2023 | CNY | 13.61 | 14.21 | 13.54 | 14.2 | 14.2 | +0.68 (+5.03%) | 1,852,121 |
26 Jun 2023 | CNY | 13.85 | 13.92 | 13.5 | 13.52 | 13.52 | -0.34 (-2.45%) | 1,064,100 |
21 Jun 2023 | CNY | 14.08 | 14.13 | 13.84 | 13.86 | 13.86 | -0.15 (-1.07%) | 894,604 |
20 Jun 2023 | CNY | 14.03 | 14.18 | 13.92 | 14.01 | 14.01 | -0.01 (-0.07%) | 886,505 |
19 Jun 2023 | CNY | 14.18 | 14.3 | 13.98 | 14.02 | 14.02 | -0.15 (-1.06%) | 1,009,900 |
16 Jun 2023 | CNY | 13.99 | 14.22 | 13.91 | 14.17 | 14.17 | +0.22 (+1.58%) | 1,230,170 |
15 Jun 2023 | CNY | 14.11 | 14.11 | 13.84 | 13.95 | 13.95 | -0.14 (-0.99%) | 678,800 |
14 Jun 2023 | CNY | 14.1 | 14.14 | 13.98 | 14.09 | 14.09 | -0.01 (-0.07%) | 579,439 |
13 Jun 2023 | CNY | 14.06 | 14.2 | 13.96 | 14.1 | 14.1 | +0.06 (+0.43%) | 762,514 |
12 Jun 2023 | CNY | 13.72 | 14.08 | 13.61 | 14.04 | 14.04 | +0.32 (+2.33%) | 1,127,568 |
9 Jun 2023 | CNY | 13.9 | 13.93 | 13.69 | 13.72 | 13.72 | -0.18 (-1.29%) | 763,100 |
8 Jun 2023 | CNY | 14.13 | 14.14 | 13.83 | 13.9 | 13.9 | -0.24 (-1.70%) | 904,500 |
7 Jun 2023 | CNY | 13.8 | 14.15 | 13.8 | 14.14 | 14.14 | +0.27 (+1.95%) | 961,868 |
6 Jun 2023 | CNY | 14.1 | 14.21 | 13.83 | 13.87 | 13.87 | -0.35 (-2.46%) | 1,011,341 |
5 Jun 2023 | CNY | 14.13 | 14.22 | 13.97 | 14.22 | 14.22 | +0.09 (+0.64%) | 966,838 |
2 Jun 2023 | CNY | 13.86 | 14.15 | 13.86 | 14.13 | 14.13 | +0.28 (+2.02%) | 1,253,535 |
1 Jun 2023 | CNY | 13.71 | 14 | 13.66 | 13.85 | 13.85 | +0.1 (+0.73%) | 1,271,600 |
31 May 2023 | CNY | 13.93 | 13.96 | 13.7 | 13.75 | 13.75 | -0.14 (-1.01%) | 1,067,100 |
30 May 2023 | CNY | 13.93 | 14 | 13.71 | 13.89 | 13.89 | -0.05 (-0.36%) | 886,372 |
29 May 2023 | CNY | 13.97 | 14.1 | 13.81 | 13.94 | 13.94 | -0.12 (-0.85%) | 861,335 |
26 May 2023 | CNY | 13.92 | 14.09 | 13.73 | 14.06 | 14.06 | +0.16 (+1.15%) | 1,157,168 |
25 May 2023 | CNY | 13.93 | 13.97 | 13.71 | 13.9 | 13.9 | -0.03 (-0.22%) | 927,104 |