Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 11.91 | 12.14 | 11.81 | 11.9 | 11.9 | 0.0 (0.0%) | 8,403,500 |
5 Jul 2023 | CNY | 12.29 | 12.54 | 11.9 | 11.9 | 11.9 | -0.39 (-3.17%) | 14,440,557 |
4 Jul 2023 | CNY | 12.39 | 12.77 | 12.23 | 12.29 | 12.29 | -0.15 (-1.21%) | 19,112,781 |
3 Jul 2023 | CNY | 12.87 | 13.88 | 12.42 | 12.44 | 12.44 | -0.44 (-3.42%) | 32,213,438 |
30 Jun 2023 | CNY | 11.85 | 13.24 | 11.83 | 12.88 | 12.88 | +0.82 (+6.80%) | 26,436,935 |
29 Jun 2023 | CNY | 11.58 | 12.32 | 11.56 | 12.06 | 12.06 | +0.49 (+4.24%) | 15,921,055 |
28 Jun 2023 | CNY | 12.13 | 12.31 | 11.31 | 11.57 | 11.57 | -0.78 (-6.32%) | 14,606,520 |
27 Jun 2023 | CNY | 12.58 | 12.6 | 12 | 12.35 | 12.35 | -0.43 (-3.36%) | 17,050,857 |
26 Jun 2023 | CNY | 12.01 | 12.85 | 11.61 | 12.78 | 12.78 | +0.58 (+4.75%) | 27,621,433 |
21 Jun 2023 | CNY | 11.53 | 12.57 | 11.5 | 12.2 | 12.2 | +0.52 (+4.45%) | 28,182,817 |
20 Jun 2023 | CNY | 11.15 | 11.97 | 11.03 | 11.68 | 11.68 | +0.44 (+3.91%) | 19,072,657 |
19 Jun 2023 | CNY | 11.17 | 11.33 | 11 | 11.24 | 11.24 | -0.05 (-0.44%) | 12,846,357 |
16 Jun 2023 | CNY | 10.85 | 11.5 | 10.63 | 11.29 | 11.29 | +0.29 (+2.64%) | 19,370,157 |
15 Jun 2023 | CNY | 10.45 | 12.22 | 10.45 | 11 | 11 | +0.66 (+6.38%) | 21,154,000 |
14 Jun 2023 | CNY | 10.6 | 10.64 | 10.25 | 10.34 | 10.34 | -0.32 (-3.00%) | 8,285,597 |
13 Jun 2023 | CNY | 10.61 | 10.69 | 10.35 | 10.66 | 10.66 | -0.04 (-0.37%) | 8,027,300 |
12 Jun 2023 | CNY | 10.56 | 10.73 | 10.4 | 10.7 | 10.7 | +0.15 (+1.42%) | 8,572,920 |
9 Jun 2023 | CNY | 10.85 | 10.9 | 10.5 | 10.55 | 10.55 | -0.43 (-3.92%) | 13,146,546 |
8 Jun 2023 | CNY | 11.12 | 11.25 | 10.85 | 10.98 | 10.98 | -0.48 (-4.19%) | 17,579,277 |
7 Jun 2023 | CNY | 11.22 | 12.24 | 11.13 | 11.46 | 11.46 | +0.73 (+6.80%) | 28,529,206 |
6 Jun 2023 | CNY | 10.51 | 10.78 | 10.42 | 10.73 | 10.73 | +0.05 (+0.47%) | 8,558,529 |
5 Jun 2023 | CNY | 10.65 | 10.88 | 10.59 | 10.68 | 10.68 | +0.09 (+0.85%) | 6,616,700 |
2 Jun 2023 | CNY | 10.72 | 11.02 | 10.58 | 10.59 | 10.59 | -0.11 (-1.03%) | 7,242,923 |
1 Jun 2023 | CNY | 10.8 | 10.82 | 10.53 | 10.7 | 10.7 | 0.0 (0.0%) | 7,198,400 |
31 May 2023 | CNY | 11.04 | 11.05 | 10.6 | 10.7 | 10.7 | -0.33 (-2.99%) | 13,114,473 |
30 May 2023 | CNY | 10.45 | 11.28 | 10.22 | 11.03 | 11.03 | +0.5 (+4.75%) | 22,530,132 |
29 May 2023 | CNY | 10.6 | 10.85 | 10.45 | 10.53 | 10.53 | -0.36 (-3.31%) | 12,007,272 |
26 May 2023 | CNY | 10.91 | 11.02 | 10.59 | 10.89 | 10.89 | -0.14 (-1.27%) | 12,506,080 |
25 May 2023 | CNY | 11.3 | 11.52 | 10.83 | 11.03 | 11.03 | -0.66 (-5.65%) | 20,582,345 |
24 May 2023 | CNY | 11.55 | 11.88 | 11.37 | 11.69 | 11.69 | -0.1 (-0.85%) | 21,163,502 |