Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 14.08 | 14.2 | 13.88 | 14.07 | 14.07 | +0.04 (+0.29%) | 1,374,200 |
13 Jul 2023 | CNY | 13.95 | 14.13 | 13.91 | 14.03 | 14.03 | +0.08 (+0.57%) | 1,785,620 |
12 Jul 2023 | CNY | 14.09 | 14.25 | 13.88 | 13.95 | 13.95 | -0.16 (-1.13%) | 1,646,600 |
11 Jul 2023 | CNY | 13.95 | 14.3 | 13.87 | 14.11 | 14.11 | +0.17 (+1.22%) | 2,118,200 |
10 Jul 2023 | CNY | 13.86 | 14.08 | 13.67 | 13.94 | 13.94 | +0.1 (+0.72%) | 1,504,100 |
7 Jul 2023 | CNY | 14.1 | 14.1 | 13.79 | 13.84 | 13.84 | -0.18 (-1.28%) | 1,104,300 |
6 Jul 2023 | CNY | 13.65 | 14.06 | 13.64 | 14.02 | 14.02 | +0.25 (+1.82%) | 1,816,600 |
5 Jul 2023 | CNY | 13.81 | 14.08 | 13.7 | 13.77 | 13.77 | -0.09 (-0.65%) | 1,306,100 |
4 Jul 2023 | CNY | 13.61 | 13.86 | 13.48 | 13.86 | 13.86 | +0.28 (+2.06%) | 1,105,800 |
3 Jul 2023 | CNY | 13.78 | 13.99 | 13.48 | 13.58 | 13.58 | +0.08 (+0.59%) | 1,475,500 |
30 Jun 2023 | CNY | 13.15 | 13.56 | 13.15 | 13.5 | 13.5 | +0.35 (+2.66%) | 1,289,600 |
29 Jun 2023 | CNY | 12.9 | 13.32 | 12.82 | 13.15 | 13.15 | +0.23 (+1.78%) | 1,243,600 |
28 Jun 2023 | CNY | 12.99 | 13.08 | 12.54 | 12.92 | 12.92 | -0.06 (-0.46%) | 1,078,100 |
27 Jun 2023 | CNY | 12.81 | 13.15 | 12.72 | 12.98 | 12.98 | +0.17 (+1.33%) | 1,334,100 |
26 Jun 2023 | CNY | 13.17 | 13.25 | 12.73 | 12.81 | 12.81 | -0.34 (-2.59%) | 1,752,100 |
21 Jun 2023 | CNY | 13.54 | 13.65 | 13.15 | 13.15 | 13.15 | -0.46 (-3.38%) | 1,444,400 |
20 Jun 2023 | CNY | 13.31 | 13.81 | 12.92 | 13.61 | 13.61 | +0.31 (+2.33%) | 2,330,800 |
19 Jun 2023 | CNY | 13.54 | 13.58 | 13.21 | 13.3 | 13.3 | -0.27 (-1.99%) | 1,234,500 |
16 Jun 2023 | CNY | 13.88 | 13.88 | 13.52 | 13.57 | 13.57 | -0.17 (-1.24%) | 1,171,100 |
15 Jun 2023 | CNY | 13.92 | 14.02 | 13.72 | 13.74 | 13.74 | -0.23 (-1.65%) | 1,244,200 |
14 Jun 2023 | CNY | 14.22 | 14.22 | 13.96 | 13.97 | 13.97 | -0.24 (-1.69%) | 1,023,500 |
13 Jun 2023 | CNY | 13.99 | 14.29 | 13.88 | 14.21 | 14.21 | +0.21 (+1.50%) | 1,331,100 |
12 Jun 2023 | CNY | 13.78 | 14.03 | 13.64 | 14 | 14 | +0.26 (+1.89%) | 1,040,400 |
9 Jun 2023 | CNY | 13.79 | 13.81 | 13.61 | 13.74 | 13.74 | -0.05 (-0.36%) | 803,800 |
8 Jun 2023 | CNY | 13.88 | 14.06 | 13.53 | 13.79 | 13.79 | -0.1 (-0.72%) | 1,042,200 |
7 Jun 2023 | CNY | 13.87 | 13.99 | 13.72 | 13.89 | 13.89 | +0.02 (+0.14%) | 600,400 |
6 Jun 2023 | CNY | 14.14 | 14.33 | 13.83 | 13.87 | 13.87 | -0.29 (-2.05%) | 1,324,380 |
5 Jun 2023 | CNY | 13.84 | 14.27 | 13.81 | 14.16 | 14.16 | +0.36 (+2.61%) | 1,548,500 |
2 Jun 2023 | CNY | 13.8 | 14.06 | 13.72 | 13.8 | 13.8 | -0.23 (-1.64%) | 1,191,900 |
1 Jun 2023 | CNY | 14.35 | 14.49 | 13.9 | 14.03 | 14.03 | -0.34 (-2.37%) | 2,244,980 |