Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2023 | CNY | 14.34 | 14.84 | 14.3 | 14.74 | 14.74 | +0.33 (+2.29%) | 17,896,621 |
29 Jun 2023 | CNY | 13.94 | 14.44 | 13.85 | 14.41 | 14.41 | +0.46 (+3.30%) | 23,211,776 |
28 Jun 2023 | CNY | 13.4 | 14 | 13.4 | 13.95 | 13.95 | +0.5 (+3.72%) | 24,521,931 |
27 Jun 2023 | CNY | 13.3 | 13.52 | 13.03 | 13.45 | 13.45 | +0.19 (+1.43%) | 16,177,322 |
26 Jun 2023 | CNY | 13.5 | 13.83 | 13.1 | 13.26 | 13.26 | -0.28 (-2.07%) | 23,496,512 |
21 Jun 2023 | CNY | 13.4 | 13.72 | 13.31 | 13.54 | 13.54 | +0.11 (+0.82%) | 19,397,003 |
20 Jun 2023 | CNY | 13.38 | 13.64 | 13.24 | 13.43 | 13.43 | +0.05 (+0.37%) | 13,174,831 |
19 Jun 2023 | CNY | 13.31 | 13.54 | 13.2 | 13.38 | 13.38 | +0.08 (+0.60%) | 18,238,012 |
16 Jun 2023 | CNY | 13.5 | 13.67 | 13.28 | 13.3 | 13.3 | -0.3 (-2.21%) | 17,807,021 |
15 Jun 2023 | CNY | 13.45 | 14.1 | 13.41 | 13.6 | 13.6 | +0.2 (+1.49%) | 22,415,699 |
14 Jun 2023 | CNY | 13.43 | 13.46 | 13.27 | 13.4 | 13.4 | -0.04 (-0.30%) | 11,373,513 |
13 Jun 2023 | CNY | 13.32 | 13.49 | 12.99 | 13.44 | 13.44 | +0.13 (+0.98%) | 17,339,403 |
12 Jun 2023 | CNY | 13.02 | 13.35 | 12.81 | 13.31 | 13.31 | +0.26 (+1.99%) | 22,441,673 |
9 Jun 2023 | CNY | 12.8 | 13.05 | 12.48 | 13.05 | 13.05 | +0.37 (+2.92%) | 47,582,334 |
8 Jun 2023 | CNY | 12.89 | 12.89 | 12.54 | 12.68 | 12.68 | -0.22 (-1.71%) | 21,223,484 |
7 Jun 2023 | CNY | 12.93 | 12.95 | 12.63 | 12.9 | 12.9 | +0.09 (+0.70%) | 14,125,840 |
6 Jun 2023 | CNY | 13.17 | 13.28 | 12.7 | 12.81 | 12.81 | -0.35 (-2.66%) | 16,619,037 |
5 Jun 2023 | CNY | 13.19 | 13.49 | 12.56 | 13.16 | 13.16 | +0.25 (+1.94%) | 24,125,466 |
2 Jun 2023 | CNY | 12.94 | 13.15 | 12.86 | 12.91 | 12.91 | -0.05 (-0.39%) | 12,335,241 |
1 Jun 2023 | CNY | 12.93 | 13.18 | 12.86 | 12.96 | 12.96 | -0.03 (-0.23%) | 16,176,642 |
31 May 2023 | CNY | 12.7 | 13.05 | 12.67 | 12.99 | 12.99 | +0.19 (+1.48%) | 12,929,495 |
30 May 2023 | CNY | 12.8 | 12.9 | 12.54 | 12.8 | 12.8 | -0.02 (-0.16%) | 17,419,788 |
29 May 2023 | CNY | 12.84 | 13.09 | 12.73 | 12.82 | 12.82 | -0.06 (-0.47%) | 18,109,569 |
26 May 2023 | CNY | 12.59 | 12.9 | 12.43 | 12.88 | 12.88 | +0.27 (+2.14%) | 17,894,388 |
25 May 2023 | CNY | 12.55 | 12.84 | 12.35 | 12.61 | 12.61 | +0.01 (+0.08%) | 14,378,480 |
24 May 2023 | CNY | 12.4 | 12.76 | 12.36 | 12.6 | 12.6 | +0.2 (+1.61%) | 15,616,490 |
23 May 2023 | CNY | 12.59 | 12.78 | 12.39 | 12.4 | 12.4 | -0.2 (-1.59%) | 13,659,246 |
22 May 2023 | CNY | 12.36 | 12.73 | 12.02 | 12.6 | 12.6 | +0.22 (+1.78%) | 32,532,323 |
19 May 2023 | CNY | 12.52 | 12.6 | 12.22 | 12.38 | 12.38 | -1.2 (-8.84%) | 27,399,655 |
18 May 2023 | CNY | 13.64 | 13.75 | 13.4 | 13.58 | 13.58 | -0.08 (-0.59%) | 22,453,210 |