Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 13.07 | 13.42 | 13.05 | 13.31 | 13.31 | +0.23 (+1.76%) | 12,933,450 |
13 Jul 2023 | CNY | 12.98 | 13.15 | 12.95 | 13.08 | 13.08 | +0.13 (+1.00%) | 8,609,270 |
12 Jul 2023 | CNY | 13.3 | 13.35 | 12.95 | 12.95 | 12.95 | -0.3 (-2.26%) | 13,189,940 |
11 Jul 2023 | CNY | 13.25 | 13.4 | 13.22 | 13.25 | 13.25 | -0.03 (-0.23%) | 9,413,820 |
10 Jul 2023 | CNY | 13.35 | 13.39 | 13.22 | 13.28 | 13.28 | -0.02 (-0.15%) | 8,049,460 |
7 Jul 2023 | CNY | 13.5 | 13.5 | 13.21 | 13.3 | 13.3 | -0.23 (-1.70%) | 9,008,580 |
6 Jul 2023 | CNY | 13.49 | 13.68 | 13.4 | 13.53 | 13.53 | +0.04 (+0.30%) | 11,310,410 |
5 Jul 2023 | CNY | 13.74 | 13.77 | 13.49 | 13.49 | 13.49 | -0.24 (-1.75%) | 10,176,330 |
4 Jul 2023 | CNY | 13.74 | 13.76 | 13.6 | 13.73 | 13.73 | +0.02 (+0.15%) | 10,412,000 |
3 Jul 2023 | CNY | 13.73 | 13.82 | 13.42 | 13.71 | 13.71 | +0.02 (+0.15%) | 13,871,250 |
30 Jun 2023 | CNY | 13.59 | 13.79 | 13.53 | 13.69 | 13.69 | +0.05 (+0.37%) | 10,909,470 |
29 Jun 2023 | CNY | 13.5 | 13.74 | 13.4 | 13.64 | 13.64 | +0.08 (+0.59%) | 11,475,400 |
28 Jun 2023 | CNY | 13.68 | 13.76 | 13.19 | 13.56 | 13.56 | -0.2 (-1.45%) | 18,429,140 |
27 Jun 2023 | CNY | 13.82 | 13.88 | 13.63 | 13.76 | 13.76 | +0.03 (+0.22%) | 12,072,710 |
26 Jun 2023 | CNY | 14.41 | 14.5 | 13.7 | 13.73 | 13.73 | -0.88 (-6.02%) | 24,224,620 |
21 Jun 2023 | CNY | 14.96 | 14.98 | 14.56 | 14.61 | 14.61 | -0.39 (-2.60%) | 17,237,770 |
20 Jun 2023 | CNY | 14.81 | 15.06 | 14.8 | 15 | 15 | +0.1 (+0.67%) | 18,412,020 |
19 Jun 2023 | CNY | 14.88 | 14.97 | 14.65 | 14.9 | 14.9 | +0.05 (+0.34%) | 15,876,410 |
16 Jun 2023 | CNY | 14.62 | 15 | 14.49 | 14.85 | 14.85 | +0.23 (+1.57%) | 18,116,420 |
15 Jun 2023 | CNY | 14.81 | 14.84 | 14.57 | 14.62 | 14.62 | -0.2 (-1.35%) | 15,898,120 |
14 Jun 2023 | CNY | 14.68 | 14.92 | 14.62 | 14.82 | 14.82 | +0.06 (+0.41%) | 17,905,000 |
13 Jun 2023 | CNY | 14.5 | 14.8 | 14.3 | 14.76 | 14.76 | +0.33 (+2.29%) | 22,355,510 |
12 Jun 2023 | CNY | 14.55 | 14.65 | 14.41 | 14.43 | 14.43 | -0.22 (-1.50%) | 16,966,730 |
9 Jun 2023 | CNY | 14.6 | 14.69 | 14.39 | 14.65 | 14.65 | +0.09 (+0.62%) | 21,233,530 |
8 Jun 2023 | CNY | 14.58 | 14.76 | 14.29 | 14.56 | 14.56 | +0.07 (+0.48%) | 22,364,440 |
7 Jun 2023 | CNY | 14.27 | 14.54 | 14.13 | 14.49 | 14.49 | +0.28 (+1.97%) | 15,388,790 |
6 Jun 2023 | CNY | 14.42 | 14.6 | 14.14 | 14.21 | 14.21 | -0.22 (-1.52%) | 15,424,260 |
5 Jun 2023 | CNY | 14.43 | 14.6 | 14.35 | 14.43 | 14.43 | 0.0 (0.0%) | 11,090,860 |
2 Jun 2023 | CNY | 14.46 | 14.61 | 14.42 | 14.43 | 14.43 | -0.03 (-0.21%) | 13,727,410 |
1 Jun 2023 | CNY | 14.39 | 14.6 | 14.3 | 14.46 | 14.46 | +0.08 (+0.56%) | 21,589,760 |