Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 11.98 | 12.18 | 11.91 | 12.03 | 12.03 | +0.05 (+0.42%) | 4,126,068 |
5 Jul 2023 | CNY | 12.18 | 12.21 | 11.97 | 11.98 | 11.98 | -0.23 (-1.88%) | 4,494,448 |
4 Jul 2023 | CNY | 12.05 | 12.22 | 12.04 | 12.21 | 12.21 | +0.09 (+0.74%) | 4,434,450 |
3 Jul 2023 | CNY | 12.26 | 12.34 | 12.08 | 12.12 | 12.12 | +0.05 (+0.41%) | 6,679,287 |
30 Jun 2023 | CNY | 12 | 12.12 | 11.89 | 12.07 | 12.07 | +0.07 (+0.58%) | 4,873,005 |
29 Jun 2023 | CNY | 11.71 | 12.12 | 11.57 | 12 | 12 | +0.34 (+2.92%) | 7,275,775 |
28 Jun 2023 | CNY | 11.8 | 11.8 | 11.41 | 11.66 | 11.66 | -0.09 (-0.77%) | 5,772,710 |
27 Jun 2023 | CNY | 11.73 | 11.8 | 11.62 | 11.75 | 11.75 | +0.02 (+0.17%) | 4,237,457 |
26 Jun 2023 | CNY | 12 | 12.1 | 11.7 | 11.73 | 11.73 | -0.27 (-2.25%) | 5,877,181 |
21 Jun 2023 | CNY | 12.19 | 12.25 | 11.94 | 12 | 12 | -0.19 (-1.56%) | 5,758,042 |
20 Jun 2023 | CNY | 12.3 | 12.38 | 12.15 | 12.19 | 12.19 | -0.16 (-1.30%) | 6,973,281 |
19 Jun 2023 | CNY | 12.02 | 12.49 | 12.01 | 12.35 | 12.35 | +0.36 (+3.00%) | 11,850,533 |
16 Jun 2023 | CNY | 11.85 | 12.01 | 11.83 | 11.99 | 11.99 | +0.16 (+1.35%) | 6,243,212 |
15 Jun 2023 | CNY | 11.88 | 12.05 | 11.82 | 11.83 | 11.83 | -0.07 (-0.59%) | 5,349,888 |
14 Jun 2023 | CNY | 11.85 | 11.96 | 11.76 | 11.9 | 11.9 | +0.05 (+0.42%) | 5,128,938 |
13 Jun 2023 | CNY | 11.61 | 11.86 | 11.57 | 11.85 | 11.85 | +0.2 (+1.72%) | 5,203,150 |
12 Jun 2023 | CNY | 11.5 | 11.66 | 11.44 | 11.65 | 11.65 | +0.17 (+1.48%) | 3,717,347 |
9 Jun 2023 | CNY | 11.42 | 11.53 | 11.35 | 11.48 | 11.48 | +0.06 (+0.53%) | 3,032,499 |
8 Jun 2023 | CNY | 11.62 | 11.63 | 11.34 | 11.42 | 11.42 | -0.25 (-2.14%) | 4,363,015 |
7 Jun 2023 | CNY | 11.57 | 11.71 | 11.5 | 11.67 | 11.67 | +0.08 (+0.69%) | 3,810,200 |
6 Jun 2023 | CNY | 12 | 12.01 | 11.57 | 11.59 | 11.59 | -0.41 (-3.42%) | 5,047,788 |
5 Jun 2023 | CNY | 11.93 | 12.08 | 11.93 | 12 | 12 | +0.11 (+0.93%) | 4,766,445 |
2 Jun 2023 | CNY | 11.93 | 11.97 | 11.83 | 11.89 | 11.89 | +0.02 (+0.17%) | 5,042,015 |
1 Jun 2023 | CNY | 11.63 | 12.05 | 11.52 | 11.87 | 11.87 | +0.14 (+1.19%) | 6,767,921 |
31 May 2023 | CNY | 11.63 | 11.76 | 11.61 | 11.73 | 11.73 | +0.05 (+0.43%) | 3,620,989 |
30 May 2023 | CNY | 11.6 | 11.68 | 11.43 | 11.68 | 11.68 | +0.07 (+0.60%) | 4,044,581 |
29 May 2023 | CNY | 11.69 | 11.8 | 11.58 | 11.61 | 11.61 | -0.07 (-0.60%) | 2,908,354 |
26 May 2023 | CNY | 11.66 | 11.73 | 11.48 | 11.68 | 11.68 | +0.03 (+0.26%) | 3,746,588 |
25 May 2023 | CNY | 11.7 | 11.9 | 11.5 | 11.65 | 11.65 | -0.1 (-0.85%) | 4,571,562 |
24 May 2023 | CNY | 11.69 | 11.91 | 11.6 | 11.75 | 11.75 | +0.03 (+0.26%) | 3,864,963 |