Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 16.54 | 16.8 | 16.36 | 16.46 | 16.46 | 0.0 (0.0%) | 4,072,100 |
5 Jul 2023 | CNY | 16.76 | 16.89 | 16.44 | 16.46 | 16.46 | -0.15 (-0.90%) | 5,131,500 |
4 Jul 2023 | CNY | 16.58 | 16.9 | 16.58 | 16.61 | 16.61 | +0.01 (+0.06%) | 7,709,412 |
3 Jul 2023 | CNY | 16.35 | 17.05 | 16.27 | 16.6 | 16.6 | +0.26 (+1.59%) | 13,221,352 |
30 Jun 2023 | CNY | 15.5 | 16.44 | 15.5 | 16.34 | 16.34 | +0.76 (+4.88%) | 13,342,576 |
29 Jun 2023 | CNY | 14.71 | 15.66 | 14.71 | 15.58 | 15.58 | +0.55 (+3.66%) | 5,483,900 |
28 Jun 2023 | CNY | 15.15 | 15.28 | 14.64 | 15.03 | 15.03 | -0.24 (-1.57%) | 3,384,920 |
27 Jun 2023 | CNY | 15.04 | 15.31 | 14.88 | 15.27 | 15.27 | +0.23 (+1.53%) | 2,595,934 |
26 Jun 2023 | CNY | 15.14 | 15.27 | 14.83 | 15.04 | 15.04 | -0.21 (-1.38%) | 3,888,700 |
21 Jun 2023 | CNY | 15.5 | 15.64 | 15.21 | 15.25 | 15.25 | -0.35 (-2.24%) | 3,254,600 |
20 Jun 2023 | CNY | 15.68 | 15.96 | 15.6 | 15.6 | 15.6 | -0.14 (-0.89%) | 4,822,718 |
19 Jun 2023 | CNY | 15.78 | 16.12 | 15.61 | 15.74 | 15.74 | +0.19 (+1.22%) | 6,768,520 |
16 Jun 2023 | CNY | 15.39 | 15.63 | 15.27 | 15.55 | 15.55 | +0.13 (+0.84%) | 3,775,320 |
15 Jun 2023 | CNY | 15.59 | 15.78 | 15.41 | 15.42 | 15.42 | -0.18 (-1.15%) | 4,367,000 |
14 Jun 2023 | CNY | 15.75 | 15.78 | 15.48 | 15.6 | 15.6 | -0.2 (-1.27%) | 4,838,185 |
13 Jun 2023 | CNY | 15.65 | 15.88 | 15.48 | 15.8 | 15.8 | +0.09 (+0.57%) | 7,380,608 |
12 Jun 2023 | CNY | 14.76 | 15.8 | 14.74 | 15.71 | 15.71 | +0.88 (+5.93%) | 10,241,298 |
9 Jun 2023 | CNY | 14.81 | 14.91 | 14.53 | 14.83 | 14.83 | 0.0 (0.0%) | 3,618,400 |
8 Jun 2023 | CNY | 15.26 | 15.26 | 14.76 | 14.83 | 14.83 | -0.29 (-1.92%) | 2,734,900 |
7 Jun 2023 | CNY | 14.87 | 15.18 | 14.85 | 15.12 | 15.12 | +0.18 (+1.20%) | 2,696,112 |
6 Jun 2023 | CNY | 15.35 | 15.48 | 14.87 | 14.94 | 14.94 | -0.47 (-3.05%) | 3,537,800 |
5 Jun 2023 | CNY | 15.36 | 15.57 | 15.29 | 15.41 | 15.41 | -0.03 (-0.19%) | 3,748,300 |
2 Jun 2023 | CNY | 15 | 15.58 | 15 | 15.44 | 15.44 | +0.18 (+1.18%) | 5,110,600 |
1 Jun 2023 | CNY | 15.16 | 15.42 | 15.02 | 15.26 | 15.26 | +0.1 (+0.66%) | 5,163,830 |
31 May 2023 | CNY | 15.14 | 15.31 | 15.02 | 15.16 | 15.16 | +0.02 (+0.13%) | 4,139,500 |
30 May 2023 | CNY | 14.95 | 15.14 | 14.8 | 15.14 | 15.14 | +0.13 (+0.87%) | 4,768,900 |
29 May 2023 | CNY | 15.23 | 15.34 | 14.95 | 15.01 | 15.01 | -0.25 (-1.64%) | 5,501,650 |
26 May 2023 | CNY | 15.48 | 15.5 | 15.14 | 15.26 | 15.26 | -0.2 (-1.29%) | 5,828,600 |
25 May 2023 | CNY | 15.1 | 15.57 | 15.1 | 15.46 | 15.46 | +0.15 (+0.98%) | 9,311,544 |
24 May 2023 | CNY | 14.77 | 15.65 | 14.71 | 15.31 | 15.31 | +0.49 (+3.31%) | 12,118,496 |