Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 12.79 | 12.89 | 11.6 | 11.65 | 11.65 | -0.97 (-7.69%) | 34,988,800 |
30 Jun 2023 | CNY | 11.8 | 12.65 | 11.74 | 12.62 | 12.62 | +0.82 (+6.95%) | 23,671,339 |
29 Jun 2023 | CNY | 11.57 | 12.08 | 11.47 | 11.8 | 11.8 | +0.22 (+1.90%) | 14,114,826 |
28 Jun 2023 | CNY | 11.42 | 11.58 | 11.27 | 11.58 | 11.58 | +0.16 (+1.40%) | 7,602,016 |
27 Jun 2023 | CNY | 11.21 | 11.43 | 11.21 | 11.42 | 11.42 | +0.15 (+1.33%) | 5,940,547 |
26 Jun 2023 | CNY | 11.15 | 11.33 | 11.06 | 11.27 | 11.27 | +0.06 (+0.54%) | 5,839,047 |
21 Jun 2023 | CNY | 11.16 | 11.42 | 11.16 | 11.21 | 11.21 | +0.03 (+0.27%) | 6,667,860 |
20 Jun 2023 | CNY | 11.09 | 11.28 | 10.99 | 11.18 | 11.18 | +0.1 (+0.90%) | 5,489,291 |
19 Jun 2023 | CNY | 10.93 | 11.09 | 10.93 | 11.08 | 11.08 | +0.08 (+0.73%) | 3,641,275 |
16 Jun 2023 | CNY | 11.06 | 11.07 | 10.96 | 11 | 11 | -0.01 (-0.09%) | 2,567,043 |
15 Jun 2023 | CNY | 10.89 | 11.03 | 10.83 | 11.01 | 11.01 | +0.08 (+0.73%) | 3,483,501 |
14 Jun 2023 | CNY | 10.9 | 10.95 | 10.81 | 10.93 | 10.93 | +0.02 (+0.18%) | 2,701,775 |
13 Jun 2023 | CNY | 10.73 | 10.95 | 10.73 | 10.91 | 10.91 | +0.17 (+1.58%) | 4,255,758 |
12 Jun 2023 | CNY | 10.8 | 10.86 | 10.7 | 10.74 | 10.74 | -0.1 (-0.92%) | 2,634,077 |
9 Jun 2023 | CNY | 10.8 | 10.85 | 10.72 | 10.84 | 10.84 | +0.02 (+0.18%) | 2,742,406 |
8 Jun 2023 | CNY | 10.77 | 10.85 | 10.69 | 10.82 | 10.82 | +0.06 (+0.56%) | 2,415,851 |
7 Jun 2023 | CNY | 10.72 | 10.88 | 10.69 | 10.76 | 10.76 | +0.06 (+0.56%) | 2,874,614 |
6 Jun 2023 | CNY | 10.75 | 10.87 | 10.67 | 10.7 | 10.7 | -0.05 (-0.47%) | 4,200,185 |
5 Jun 2023 | CNY | 10.75 | 10.78 | 10.69 | 10.75 | 10.75 | +0.02 (+0.19%) | 2,090,120 |
2 Jun 2023 | CNY | 10.65 | 10.75 | 10.65 | 10.73 | 10.73 | +0.05 (+0.47%) | 2,301,950 |
1 Jun 2023 | CNY | 10.62 | 10.71 | 10.57 | 10.68 | 10.68 | +0.06 (+0.56%) | 2,992,616 |
31 May 2023 | CNY | 10.54 | 10.64 | 10.54 | 10.62 | 10.62 | +0.04 (+0.38%) | 3,302,283 |
30 May 2023 | CNY | 10.55 | 10.62 | 10.47 | 10.58 | 10.58 | 0.0 (0.0%) | 2,374,124 |
29 May 2023 | CNY | 10.7 | 10.7 | 10.55 | 10.58 | 10.58 | -0.08 (-0.75%) | 2,694,365 |
26 May 2023 | CNY | 10.67 | 10.69 | 10.56 | 10.66 | 10.66 | +0.01 (+0.09%) | 2,409,877 |
25 May 2023 | CNY | 10.55 | 10.7 | 10.55 | 10.65 | 10.65 | +0.05 (+0.47%) | 3,365,092 |
24 May 2023 | CNY | 10.48 | 10.69 | 10.45 | 10.6 | 10.6 | +0.03 (+0.28%) | 3,037,551 |
23 May 2023 | CNY | 10.62 | 10.64 | 10.52 | 10.57 | 10.57 | -0.05 (-0.47%) | 1,925,616 |
22 May 2023 | CNY | 10.55 | 10.66 | 10.43 | 10.62 | 10.62 | +0.02 (+0.19%) | 3,294,189 |
19 May 2023 | CNY | 10.63 | 10.64 | 10.53 | 10.6 | 10.6 | -0.04 (-0.38%) | 2,230,346 |