Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | CNY | 13.67 | 13.8 | 13.57 | 13.62 | 13.62 | -0.07 (-0.51%) | 4,952,020 |
7 Jul 2023 | CNY | 13.71 | 13.76 | 13.35 | 13.69 | 13.69 | +0.03 (+0.22%) | 6,527,076 |
6 Jul 2023 | CNY | 13.6 | 13.94 | 13.59 | 13.66 | 13.66 | -0.04 (-0.29%) | 6,806,378 |
5 Jul 2023 | CNY | 13.91 | 14.05 | 13.66 | 13.7 | 13.7 | -0.22 (-1.58%) | 8,200,484 |
4 Jul 2023 | CNY | 13.7 | 13.98 | 13.61 | 13.92 | 13.92 | +0.22 (+1.61%) | 8,583,492 |
3 Jul 2023 | CNY | 13.61 | 13.84 | 13.4 | 13.7 | 13.7 | +0.11 (+0.81%) | 8,722,741 |
30 Jun 2023 | CNY | 13.49 | 13.63 | 13.35 | 13.59 | 13.59 | +0.09 (+0.67%) | 6,286,237 |
29 Jun 2023 | CNY | 13.45 | 13.66 | 13.24 | 13.5 | 13.5 | +0.08 (+0.60%) | 8,368,452 |
28 Jun 2023 | CNY | 13.79 | 13.79 | 13.13 | 13.42 | 13.42 | -0.41 (-2.96%) | 10,620,066 |
27 Jun 2023 | CNY | 13.75 | 14 | 13.65 | 13.83 | 13.83 | +0.18 (+1.32%) | 8,236,470 |
26 Jun 2023 | CNY | 14.47 | 14.56 | 13.58 | 13.65 | 13.65 | -1.12 (-7.58%) | 17,976,330 |
21 Jun 2023 | CNY | 15.17 | 15.26 | 14.74 | 14.77 | 14.77 | -0.66 (-4.28%) | 18,776,499 |
20 Jun 2023 | CNY | 14.88 | 15.43 | 14.68 | 15.43 | 15.43 | +0.73 (+4.97%) | 33,178,195 |
19 Jun 2023 | CNY | 14.49 | 14.77 | 14.47 | 14.7 | 14.7 | +0.19 (+1.31%) | 10,945,273 |
16 Jun 2023 | CNY | 14.35 | 14.62 | 14.2 | 14.51 | 14.51 | +0.14 (+0.97%) | 10,804,542 |
15 Jun 2023 | CNY | 14.73 | 14.73 | 14.35 | 14.37 | 14.37 | -0.26 (-1.78%) | 10,897,525 |
14 Jun 2023 | CNY | 14.65 | 14.78 | 14.56 | 14.63 | 14.63 | -0.13 (-0.88%) | 11,654,712 |
13 Jun 2023 | CNY | 14.57 | 14.89 | 14.32 | 14.76 | 14.76 | +0.23 (+1.58%) | 13,802,982 |
12 Jun 2023 | CNY | 14.66 | 14.77 | 14.51 | 14.53 | 14.53 | -0.09 (-0.62%) | 10,561,688 |
9 Jun 2023 | CNY | 14.41 | 14.75 | 14.38 | 14.62 | 14.62 | +0.11 (+0.76%) | 9,635,977 |
8 Jun 2023 | CNY | 14.44 | 14.67 | 14.25 | 14.51 | 14.51 | +0.02 (+0.14%) | 8,747,055 |
7 Jun 2023 | CNY | 14.24 | 14.56 | 14.14 | 14.49 | 14.49 | +0.27 (+1.90%) | 9,009,774 |
6 Jun 2023 | CNY | 14.77 | 14.82 | 14.14 | 14.22 | 14.22 | -0.5 (-3.40%) | 12,030,281 |
5 Jun 2023 | CNY | 14.44 | 14.74 | 14.44 | 14.72 | 14.72 | +0.23 (+1.59%) | 11,958,465 |
2 Jun 2023 | CNY | 14.35 | 14.55 | 14.28 | 14.49 | 14.49 | +0.14 (+0.98%) | 10,170,634 |
1 Jun 2023 | CNY | 14.25 | 14.55 | 14.2 | 14.35 | 14.35 | -0.01 (-0.07%) | 10,873,264 |
31 May 2023 | CNY | 13.86 | 14.45 | 13.86 | 14.36 | 14.36 | +0.4 (+2.87%) | 14,847,004 |
30 May 2023 | CNY | 13.6 | 13.96 | 13.46 | 13.96 | 13.96 | +0.3 (+2.20%) | 10,055,190 |
29 May 2023 | CNY | 13.65 | 13.86 | 13.6 | 13.66 | 13.66 | -0.02 (-0.15%) | 6,787,218 |
26 May 2023 | CNY | 13.52 | 13.68 | 13.45 | 13.68 | 13.68 | +0.15 (+1.11%) | 5,650,918 |