Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 15.01 | 15.34 | 14.95 | 15.06 | 15.06 | -0.01 (-0.07%) | 4,444,044 |
5 Jul 2023 | CNY | 15.27 | 15.43 | 15.04 | 15.07 | 15.07 | -0.21 (-1.37%) | 5,508,640 |
4 Jul 2023 | CNY | 15.1 | 15.46 | 15.09 | 15.28 | 15.28 | +0.13 (+0.86%) | 5,685,816 |
3 Jul 2023 | CNY | 15.49 | 15.85 | 15.04 | 15.15 | 15.15 | -0.34 (-2.19%) | 7,432,152 |
30 Jun 2023 | CNY | 15.16 | 15.55 | 15.08 | 15.49 | 15.49 | +0.27 (+1.77%) | 4,941,711 |
29 Jun 2023 | CNY | 15.17 | 15.38 | 14.83 | 15.22 | 15.22 | +0.08 (+0.53%) | 6,251,988 |
28 Jun 2023 | CNY | 15.84 | 15.85 | 14.9 | 15.14 | 15.14 | -0.71 (-4.48%) | 10,485,314 |
27 Jun 2023 | CNY | 15.2 | 16.14 | 15.2 | 15.85 | 15.85 | +0.66 (+4.34%) | 12,681,260 |
26 Jun 2023 | CNY | 15.87 | 16.05 | 15.09 | 15.19 | 15.19 | -0.87 (-5.42%) | 10,681,949 |
21 Jun 2023 | CNY | 16.54 | 16.63 | 16 | 16.06 | 16.06 | -0.54 (-3.25%) | 10,795,741 |
20 Jun 2023 | CNY | 16.98 | 17.05 | 16.45 | 16.6 | 16.6 | -0.51 (-2.98%) | 13,326,647 |
19 Jun 2023 | CNY | 16.89 | 17.51 | 16.67 | 17.11 | 17.11 | +0.46 (+2.76%) | 21,945,351 |
16 Jun 2023 | CNY | 16.36 | 16.83 | 16.06 | 16.65 | 16.65 | +0.18 (+1.09%) | 11,558,816 |
15 Jun 2023 | CNY | 16.86 | 17.13 | 16.31 | 16.47 | 16.47 | -0.51 (-3.00%) | 16,985,142 |
14 Jun 2023 | CNY | 15.88 | 17.13 | 15.8 | 16.98 | 16.98 | +1.26 (+8.02%) | 28,414,829 |
13 Jun 2023 | CNY | 15.47 | 15.87 | 15.27 | 15.72 | 15.72 | +0.37 (+2.41%) | 12,613,278 |
12 Jun 2023 | CNY | 14.91 | 15.56 | 14.9 | 15.35 | 15.35 | +0.4 (+2.68%) | 12,877,139 |
9 Jun 2023 | CNY | 14.55 | 15.29 | 14.55 | 14.95 | 14.95 | +0.34 (+2.33%) | 8,791,512 |
8 Jun 2023 | CNY | 15.09 | 15.09 | 14.5 | 14.61 | 14.61 | -0.44 (-2.92%) | 8,238,921 |
7 Jun 2023 | CNY | 14.99 | 15.26 | 14.44 | 15.05 | 15.05 | -0.23 (-1.51%) | 14,236,352 |
6 Jun 2023 | CNY | 15.19 | 15.77 | 15.11 | 15.28 | 15.28 | +0.38 (+2.55%) | 22,062,932 |
5 Jun 2023 | CNY | 14.92 | 15.1 | 14.79 | 14.9 | 14.9 | +0.03 (+0.20%) | 5,454,724 |
2 Jun 2023 | CNY | 15.11 | 15.28 | 14.85 | 14.87 | 14.87 | -0.2 (-1.33%) | 8,072,901 |
1 Jun 2023 | CNY | 14.95 | 15.33 | 14.58 | 15.07 | 15.07 | -0.29 (-1.89%) | 10,269,517 |
31 May 2023 | CNY | 15.05 | 15.39 | 14.94 | 15.36 | 15.36 | +0.21 (+1.39%) | 7,882,689 |
30 May 2023 | CNY | 14.9 | 15.17 | 14.73 | 15.15 | 15.15 | +0.12 (+0.80%) | 8,881,232 |
29 May 2023 | CNY | 14.84 | 15.25 | 14.57 | 15.03 | 15.03 | +0.23 (+1.55%) | 10,601,257 |
26 May 2023 | CNY | 14.49 | 14.85 | 14.31 | 14.8 | 14.8 | +0.31 (+2.14%) | 8,776,076 |
25 May 2023 | CNY | 14.64 | 14.88 | 14.2 | 14.49 | 14.49 | -0.06 (-0.41%) | 8,220,245 |
24 May 2023 | CNY | 14.33 | 14.73 | 14.32 | 14.55 | 14.55 | +0.1 (+0.69%) | 5,640,060 |