Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 18.5 | 22.3 | 18.33 | 21.29 | 21.29 | +2.71 (+14.59%) | 21,410,085 |
6 Jul 2023 | CNY | 18.5 | 18.88 | 18.16 | 18.58 | 18.58 | +0.21 (+1.14%) | 2,723,462 |
5 Jul 2023 | CNY | 18.86 | 18.89 | 18.3 | 18.37 | 18.37 | -0.6 (-3.16%) | 3,672,577 |
4 Jul 2023 | CNY | 18.56 | 19 | 18.43 | 18.97 | 18.97 | +0.47 (+2.54%) | 4,755,494 |
3 Jul 2023 | CNY | 19.3 | 19.48 | 18.4 | 18.5 | 18.5 | -0.53 (-2.79%) | 5,034,024 |
30 Jun 2023 | CNY | 18.59 | 19.39 | 18.5 | 19.03 | 19.03 | +0.17 (+0.90%) | 7,843,054 |
29 Jun 2023 | CNY | 18.19 | 19.59 | 18 | 18.86 | 18.86 | +0.45 (+2.44%) | 11,212,276 |
28 Jun 2023 | CNY | 16.98 | 18.63 | 16.96 | 18.41 | 18.41 | +1.15 (+6.66%) | 8,283,702 |
27 Jun 2023 | CNY | 16.88 | 17.26 | 16.62 | 17.26 | 17.26 | +0.38 (+2.25%) | 2,117,800 |
26 Jun 2023 | CNY | 16.84 | 17.78 | 16.81 | 16.88 | 16.88 | -0.25 (-1.46%) | 3,163,900 |
21 Jun 2023 | CNY | 17.33 | 17.84 | 17.01 | 17.13 | 17.13 | -0.15 (-0.87%) | 3,460,529 |
20 Jun 2023 | CNY | 17.02 | 17.47 | 16.84 | 17.28 | 17.28 | +0.34 (+2.01%) | 3,614,080 |
19 Jun 2023 | CNY | 16.95 | 17.19 | 16.86 | 16.94 | 16.94 | -0.08 (-0.47%) | 1,222,423 |
16 Jun 2023 | CNY | 17.09 | 17.59 | 16.97 | 17.02 | 17.02 | -0.02 (-0.12%) | 1,782,200 |
15 Jun 2023 | CNY | 16.54 | 17.25 | 16.51 | 17.04 | 17.04 | +0.46 (+2.77%) | 1,787,063 |
14 Jun 2023 | CNY | 16.75 | 16.75 | 16.49 | 16.58 | 16.58 | -0.15 (-0.90%) | 680,800 |
13 Jun 2023 | CNY | 16.58 | 17.05 | 16.58 | 16.73 | 16.73 | +0.05 (+0.30%) | 803,300 |
12 Jun 2023 | CNY | 16.23 | 16.77 | 15.97 | 16.68 | 16.68 | +0.5 (+3.09%) | 1,061,235 |
9 Jun 2023 | CNY | 16.46 | 16.47 | 16.06 | 16.18 | 16.18 | -0.19 (-1.16%) | 774,500 |
8 Jun 2023 | CNY | 16.43 | 16.62 | 16.35 | 16.37 | 16.37 | -0.15 (-0.91%) | 621,400 |
7 Jun 2023 | CNY | 16.66 | 16.72 | 16.39 | 16.52 | 16.52 | +0.01 (+0.06%) | 670,402 |
6 Jun 2023 | CNY | 16.94 | 16.94 | 16.51 | 16.51 | 16.51 | -0.44 (-2.60%) | 857,400 |
5 Jun 2023 | CNY | 16.86 | 16.99 | 16.8 | 16.95 | 16.95 | +0.1 (+0.59%) | 612,246 |
2 Jun 2023 | CNY | 16.85 | 16.98 | 16.73 | 16.85 | 16.85 | +0.02 (+0.12%) | 683,397 |
1 Jun 2023 | CNY | 16.6 | 16.93 | 16.48 | 16.83 | 16.83 | +0.16 (+0.96%) | 799,300 |
31 May 2023 | CNY | 16.85 | 16.85 | 16.52 | 16.67 | 16.67 | -0.12 (-0.71%) | 756,497 |
30 May 2023 | CNY | 16.71 | 17.07 | 16.66 | 16.79 | 16.79 | -0.08 (-0.47%) | 1,108,383 |
29 May 2023 | CNY | 16.95 | 17.23 | 16.75 | 16.87 | 16.87 | -0.2 (-1.17%) | 940,900 |
26 May 2023 | CNY | 17.12 | 17.24 | 16.74 | 17.07 | 17.07 | -0.18 (-1.04%) | 1,559,801 |
25 May 2023 | CNY | 17.16 | 17.4 | 17 | 17.25 | 17.25 | -0.05 (-0.29%) | 1,540,956 |