Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 11.78 | 11.95 | 11.47 | 11.82 | 11.82 | -0.08 (-0.67%) | 4,777,615 |
6 Jul 2023 | CNY | 11.85 | 12.09 | 11.83 | 11.9 | 11.9 | +0.03 (+0.25%) | 3,414,921 |
5 Jul 2023 | CNY | 12.08 | 12.17 | 11.83 | 11.87 | 11.87 | -0.25 (-2.06%) | 4,887,143 |
4 Jul 2023 | CNY | 11.97 | 12.17 | 11.95 | 12.12 | 12.12 | +0.07 (+0.58%) | 4,248,200 |
3 Jul 2023 | CNY | 12.2 | 12.28 | 11.8 | 12.05 | 12.05 | -0.17 (-1.39%) | 5,474,725 |
30 Jun 2023 | CNY | 12.23 | 12.34 | 12.02 | 12.22 | 12.22 | 0.0 (0.0%) | 5,818,068 |
29 Jun 2023 | CNY | 12.06 | 12.3 | 12.05 | 12.22 | 12.22 | +0.07 (+0.58%) | 4,863,433 |
28 Jun 2023 | CNY | 12.5 | 12.52 | 11.74 | 12.15 | 12.15 | -0.44 (-3.49%) | 7,293,411 |
27 Jun 2023 | CNY | 12.52 | 12.69 | 12.48 | 12.59 | 12.59 | +0.13 (+1.04%) | 5,419,611 |
26 Jun 2023 | CNY | 13.37 | 13.56 | 12.37 | 12.46 | 12.46 | -0.93 (-6.95%) | 9,640,612 |
21 Jun 2023 | CNY | 14.52 | 14.62 | 13.36 | 13.39 | 13.39 | -1.31 (-8.91%) | 16,691,861 |
20 Jun 2023 | CNY | 14.37 | 15.16 | 14.28 | 14.7 | 14.7 | +0.27 (+1.87%) | 18,725,124 |
19 Jun 2023 | CNY | 14.64 | 14.78 | 14.23 | 14.43 | 14.43 | +0.12 (+0.84%) | 8,433,801 |
16 Jun 2023 | CNY | 14.11 | 14.64 | 13.9 | 14.31 | 14.31 | +0.02 (+0.14%) | 9,727,488 |
15 Jun 2023 | CNY | 14.56 | 14.89 | 14.27 | 14.29 | 14.29 | -0.37 (-2.52%) | 12,260,692 |
14 Jun 2023 | CNY | 14.39 | 15.06 | 14.37 | 14.66 | 14.66 | +0.13 (+0.89%) | 14,973,242 |
13 Jun 2023 | CNY | 14.58 | 14.85 | 14.33 | 14.53 | 14.53 | +0.19 (+1.32%) | 12,931,505 |
12 Jun 2023 | CNY | 14.53 | 14.79 | 14.28 | 14.34 | 14.34 | -0.43 (-2.91%) | 14,601,804 |
9 Jun 2023 | CNY | 14.62 | 15.45 | 14.4 | 14.77 | 14.77 | 0.0 (0.0%) | 18,305,518 |
8 Jun 2023 | CNY | 14.7 | 14.79 | 14.28 | 14.77 | 14.77 | -0.2 (-1.34%) | 14,093,634 |
7 Jun 2023 | CNY | 14.26 | 15.06 | 13.78 | 14.97 | 14.97 | +0.82 (+5.80%) | 21,460,739 |
6 Jun 2023 | CNY | 14.28 | 14.65 | 14.03 | 14.15 | 14.15 | -0.36 (-2.48%) | 14,689,993 |
5 Jun 2023 | CNY | 14 | 14.68 | 13.69 | 14.51 | 14.51 | +0.47 (+3.35%) | 19,357,850 |
2 Jun 2023 | CNY | 14 | 14.18 | 13.64 | 14.04 | 14.04 | -0.09 (-0.64%) | 15,432,578 |
1 Jun 2023 | CNY | 13.23 | 14.29 | 13.23 | 14.13 | 14.13 | +0.72 (+5.37%) | 19,188,408 |
31 May 2023 | CNY | 13.54 | 13.89 | 13.4 | 13.41 | 13.41 | -0.35 (-2.54%) | 12,263,619 |
30 May 2023 | CNY | 13.29 | 13.96 | 12.87 | 13.76 | 13.76 | +0.51 (+3.85%) | 17,944,915 |
29 May 2023 | CNY | 12.7 | 13.26 | 12.65 | 13.25 | 13.25 | +0.42 (+3.27%) | 13,230,568 |
26 May 2023 | CNY | 12.6 | 13.03 | 12.43 | 12.83 | 12.83 | +0.21 (+1.66%) | 11,004,507 |
25 May 2023 | CNY | 12.91 | 13.1 | 12.38 | 12.62 | 12.62 | -0.46 (-3.52%) | 11,746,015 |