Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 10.9 | 11 | 10.8 | 10.86 | 10.86 | -0.04 (-0.37%) | 40,974,133 |
5 Jul 2023 | CNY | 10.85 | 11 | 10.8 | 10.9 | 10.9 | +0.05 (+0.46%) | 44,408,410 |
4 Jul 2023 | CNY | 10.86 | 10.95 | 10.75 | 10.85 | 10.85 | -0.07 (-0.64%) | 51,120,422 |
3 Jul 2023 | CNY | 10.77 | 11.02 | 10.73 | 10.92 | 10.92 | +0.15 (+1.39%) | 65,762,167 |
30 Jun 2023 | CNY | 10.72 | 10.82 | 10.67 | 10.77 | 10.77 | -0.04 (-0.37%) | 49,446,122 |
29 Jun 2023 | CNY | 11 | 11.02 | 10.74 | 10.81 | 10.81 | -0.28 (-2.52%) | 72,576,478 |
28 Jun 2023 | CNY | 10.95 | 11.25 | 10.89 | 11.09 | 11.09 | +0.05 (+0.45%) | 82,852,639 |
27 Jun 2023 | CNY | 11.12 | 11.18 | 10.8 | 11.04 | 11.04 | -0.05 (-0.45%) | 84,000,580 |
26 Jun 2023 | CNY | 10.54 | 11.09 | 10.51 | 11.09 | 11.09 | +0.48 (+4.52%) | 119,006,098 |
21 Jun 2023 | CNY | 10.52 | 10.8 | 10.45 | 10.61 | 10.61 | +0.02 (+0.19%) | 45,130,866 |
20 Jun 2023 | CNY | 10.88 | 10.89 | 10.51 | 10.59 | 10.59 | -0.32 (-2.93%) | 70,501,432 |
19 Jun 2023 | CNY | 10.71 | 10.91 | 10.63 | 10.91 | 10.91 | +0.19 (+1.77%) | 54,313,357 |
16 Jun 2023 | CNY | 10.73 | 10.78 | 10.62 | 10.72 | 10.72 | -0.02 (-0.19%) | 45,362,200 |
15 Jun 2023 | CNY | 10.58 | 10.75 | 10.55 | 10.74 | 10.74 | +0.19 (+1.80%) | 54,531,272 |
14 Jun 2023 | CNY | 10.77 | 10.83 | 10.52 | 10.55 | 10.55 | -0.21 (-1.95%) | 54,568,776 |
13 Jun 2023 | CNY | 10.78 | 10.89 | 10.67 | 10.76 | 10.76 | -0.06 (-0.55%) | 39,042,138 |
12 Jun 2023 | CNY | 11.1 | 11.2 | 10.75 | 10.82 | 10.82 | -0.29 (-2.61%) | 63,571,807 |
9 Jun 2023 | CNY | 10.9 | 11.14 | 10.9 | 11.11 | 11.11 | +0.12 (+1.09%) | 49,091,354 |
8 Jun 2023 | CNY | 10.77 | 10.99 | 10.7 | 10.99 | 10.99 | +0.17 (+1.57%) | 44,342,849 |
7 Jun 2023 | CNY | 10.89 | 10.97 | 10.76 | 10.82 | 10.82 | -0.07 (-0.64%) | 42,158,788 |
6 Jun 2023 | CNY | 11.32 | 11.32 | 10.85 | 10.89 | 10.89 | -0.44 (-3.88%) | 70,465,533 |
5 Jun 2023 | CNY | 11.3 | 11.5 | 11.18 | 11.33 | 11.33 | +0.04 (+0.35%) | 57,866,165 |
2 Jun 2023 | CNY | 11.43 | 11.58 | 11.23 | 11.29 | 11.29 | -0.13 (-1.14%) | 63,279,281 |
1 Jun 2023 | CNY | 11.67 | 11.75 | 11.31 | 11.42 | 11.42 | -0.26 (-2.23%) | 74,023,278 |
31 May 2023 | CNY | 11.74 | 11.95 | 11.5 | 11.68 | 11.68 | -0.01 (-0.09%) | 75,399,792 |
30 May 2023 | CNY | 11.75 | 11.81 | 11.44 | 11.69 | 11.69 | -0.17 (-1.43%) | 103,477,789 |
29 May 2023 | CNY | 10.87 | 11.86 | 10.77 | 11.86 | 11.86 | +0.98 (+9.01%) | 171,998,262 |
26 May 2023 | CNY | 10.95 | 11.2 | 10.81 | 10.88 | 10.88 | -0.08 (-0.73%) | 60,019,393 |
25 May 2023 | CNY | 10.6 | 11.23 | 10.54 | 10.96 | 10.96 | +0.26 (+2.43%) | 73,993,459 |
24 May 2023 | CNY | 10.85 | 11.06 | 10.67 | 10.7 | 10.7 | -0.24 (-2.19%) | 61,876,167 |