Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 13.4 | 13.5 | 13.03 | 13.13 | 13.13 | -0.72 (-5.20%) | 26,004,254 |
5 Jul 2023 | CNY | 14.78 | 14.98 | 13.85 | 13.85 | 13.85 | -1.54 (-10.01%) | 31,650,542 |
4 Jul 2023 | CNY | 14.64 | 15.84 | 14.25 | 15.39 | 15.39 | +0.58 (+3.92%) | 40,416,606 |
3 Jul 2023 | CNY | 16 | 16.53 | 14.38 | 14.81 | 14.81 | -0.22 (-1.46%) | 47,855,069 |
30 Jun 2023 | CNY | 13.4 | 15.03 | 13.13 | 15.03 | 15.03 | +1.37 (+10.03%) | 21,937,138 |
29 Jun 2023 | CNY | 12.96 | 14.3 | 12.87 | 13.66 | 13.66 | +0.66 (+5.08%) | 18,749,014 |
28 Jun 2023 | CNY | 12.48 | 13.12 | 12.4 | 13 | 13 | +0.41 (+3.26%) | 11,275,926 |
27 Jun 2023 | CNY | 12.15 | 12.59 | 11.98 | 12.59 | 12.59 | +0.44 (+3.62%) | 7,729,831 |
26 Jun 2023 | CNY | 12.08 | 12.45 | 12.08 | 12.15 | 12.15 | -0.08 (-0.65%) | 5,482,585 |
21 Jun 2023 | CNY | 12.32 | 12.6 | 12.1 | 12.23 | 12.23 | -0.2 (-1.61%) | 6,357,830 |
20 Jun 2023 | CNY | 12.19 | 12.5 | 12.11 | 12.43 | 12.43 | +0.2 (+1.64%) | 6,886,247 |
19 Jun 2023 | CNY | 11.91 | 12.25 | 11.83 | 12.23 | 12.23 | +0.27 (+2.26%) | 6,731,053 |
16 Jun 2023 | CNY | 12.1 | 12.56 | 11.87 | 11.96 | 11.96 | -0.14 (-1.16%) | 6,512,218 |
15 Jun 2023 | CNY | 11.81 | 12.11 | 11.77 | 12.1 | 12.1 | +0.14 (+1.17%) | 4,855,903 |
14 Jun 2023 | CNY | 11.88 | 11.99 | 11.75 | 11.96 | 11.96 | +0.08 (+0.67%) | 3,702,774 |
13 Jun 2023 | CNY | 11.99 | 11.99 | 11.73 | 11.88 | 11.88 | -0.21 (-1.74%) | 5,185,869 |
12 Jun 2023 | CNY | 11.79 | 12.09 | 11.73 | 12.09 | 12.09 | +0.24 (+2.03%) | 6,710,613 |
9 Jun 2023 | CNY | 11.72 | 11.96 | 11.62 | 11.85 | 11.85 | +0.13 (+1.11%) | 4,577,199 |
8 Jun 2023 | CNY | 11.7 | 11.82 | 11.65 | 11.72 | 11.72 | +0.04 (+0.34%) | 3,282,718 |
7 Jun 2023 | CNY | 11.43 | 11.7 | 11.43 | 11.68 | 11.68 | +0.14 (+1.21%) | 3,376,400 |
6 Jun 2023 | CNY | 11.64 | 11.69 | 11.53 | 11.54 | 11.54 | -0.15 (-1.28%) | 3,423,113 |
5 Jun 2023 | CNY | 11.54 | 11.74 | 11.46 | 11.69 | 11.69 | +0.15 (+1.30%) | 3,670,841 |
2 Jun 2023 | CNY | 11.63 | 11.75 | 11.54 | 11.54 | 11.54 | -0.15 (-1.28%) | 3,805,777 |
1 Jun 2023 | CNY | 11.52 | 11.8 | 11.46 | 11.69 | 11.69 | +0.08 (+0.69%) | 4,357,900 |
31 May 2023 | CNY | 11.64 | 11.74 | 11.6 | 11.61 | 11.61 | -0.12 (-1.02%) | 2,625,900 |
30 May 2023 | CNY | 11.44 | 11.82 | 11.4 | 11.73 | 11.73 | +0.2 (+1.73%) | 5,430,672 |
29 May 2023 | CNY | 11.5 | 11.69 | 11.38 | 11.53 | 11.53 | 0.0 (0.0%) | 4,437,000 |
26 May 2023 | CNY | 11.27 | 11.65 | 11.12 | 11.53 | 11.53 | +0.26 (+2.31%) | 6,829,959 |
25 May 2023 | CNY | 11.29 | 11.49 | 11.18 | 11.27 | 11.27 | -0.01 (-0.09%) | 3,489,101 |
24 May 2023 | CNY | 11.41 | 11.69 | 11.28 | 11.28 | 11.28 | -0.09 (-0.79%) | 4,881,904 |