Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 17.26 | 17.45 | 16.93 | 17.15 | 17.15 | -0.65 (-3.65%) | 16,731,007 |
5 Jul 2023 | CNY | 16.39 | 18.29 | 16.11 | 17.8 | 17.8 | +1.11 (+6.65%) | 30,798,964 |
4 Jul 2023 | CNY | 15.31 | 17.55 | 15.31 | 16.69 | 16.69 | +1.38 (+9.01%) | 24,694,274 |
3 Jul 2023 | CNY | 15.9 | 15.98 | 15.24 | 15.31 | 15.31 | -0.32 (-2.05%) | 8,932,500 |
30 Jun 2023 | CNY | 15.27 | 15.79 | 15.23 | 15.63 | 15.63 | +0.45 (+2.96%) | 11,145,042 |
29 Jun 2023 | CNY | 14.72 | 15.49 | 14.57 | 15.18 | 15.18 | +0.41 (+2.78%) | 7,759,000 |
28 Jun 2023 | CNY | 14.69 | 14.8 | 14.27 | 14.77 | 14.77 | -0.02 (-0.14%) | 6,547,500 |
27 Jun 2023 | CNY | 14.51 | 14.81 | 14.26 | 14.79 | 14.79 | -0.05 (-0.34%) | 7,749,900 |
26 Jun 2023 | CNY | 14.75 | 15.29 | 14.56 | 14.84 | 14.84 | +0.09 (+0.61%) | 12,258,162 |
21 Jun 2023 | CNY | 14.43 | 14.83 | 14.35 | 14.75 | 14.75 | +0.28 (+1.94%) | 6,383,000 |
20 Jun 2023 | CNY | 14.48 | 14.62 | 14.2 | 14.47 | 14.47 | -0.01 (-0.07%) | 4,357,600 |
19 Jun 2023 | CNY | 14.55 | 14.79 | 14.44 | 14.48 | 14.48 | -0.04 (-0.28%) | 3,211,833 |
16 Jun 2023 | CNY | 14.48 | 14.64 | 14.37 | 14.52 | 14.52 | +0.1 (+0.69%) | 3,443,700 |
15 Jun 2023 | CNY | 14.33 | 14.66 | 14.22 | 14.42 | 14.42 | +0.11 (+0.77%) | 3,578,700 |
14 Jun 2023 | CNY | 14.39 | 14.65 | 14.15 | 14.31 | 14.31 | +0.01 (+0.07%) | 4,302,100 |
13 Jun 2023 | CNY | 14.21 | 14.7 | 14.06 | 14.3 | 14.3 | +0.16 (+1.13%) | 6,870,451 |
12 Jun 2023 | CNY | 13.29 | 14.19 | 13.2 | 14.14 | 14.14 | +0.84 (+6.32%) | 6,921,599 |
9 Jun 2023 | CNY | 13.2 | 13.55 | 13.12 | 13.3 | 13.3 | +0.18 (+1.37%) | 3,663,000 |
8 Jun 2023 | CNY | 13.39 | 13.55 | 13.11 | 13.12 | 13.12 | -0.24 (-1.80%) | 2,561,900 |
7 Jun 2023 | CNY | 13.45 | 13.55 | 13.2 | 13.36 | 13.36 | -0.09 (-0.67%) | 2,515,300 |
6 Jun 2023 | CNY | 14.05 | 14.05 | 13.39 | 13.45 | 13.45 | -0.57 (-4.07%) | 4,313,700 |
5 Jun 2023 | CNY | 14.27 | 14.27 | 13.9 | 14.02 | 14.02 | -0.18 (-1.27%) | 3,776,000 |
2 Jun 2023 | CNY | 14.03 | 14.33 | 14.02 | 14.2 | 14.2 | +0.09 (+0.64%) | 3,458,361 |
1 Jun 2023 | CNY | 14.18 | 14.32 | 13.89 | 14.11 | 14.11 | +0.05 (+0.36%) | 5,536,298 |
31 May 2023 | CNY | 14.4 | 14.43 | 14.01 | 14.06 | 14.06 | -0.31 (-2.16%) | 6,028,590 |
30 May 2023 | CNY | 14.31 | 14.87 | 14.1 | 14.37 | 14.37 | +0.06 (+0.42%) | 9,137,803 |
29 May 2023 | CNY | 14.77 | 14.77 | 14.2 | 14.31 | 14.31 | -0.69 (-4.60%) | 9,993,824 |
26 May 2023 | CNY | 14.37 | 15.79 | 14.21 | 15 | 15 | +0.54 (+3.73%) | 16,087,180 |
25 May 2023 | CNY | 14.31 | 14.62 | 14.26 | 14.46 | 14.46 | +0.1 (+0.70%) | 3,002,500 |
24 May 2023 | CNY | 14.14 | 14.46 | 14.1 | 14.36 | 14.36 | +0.13 (+0.91%) | 2,905,100 |