Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | CNY | 15.19 | 15.51 | 15.12 | 15.35 | 15.35 | +0.15 (+0.99%) | 21,026,979 |
4 Jul 2023 | CNY | 15.12 | 15.39 | 14.92 | 15.2 | 15.2 | +0.21 (+1.40%) | 29,542,397 |
3 Jul 2023 | CNY | 14.47 | 15.08 | 14.42 | 14.99 | 14.99 | +0.52 (+3.59%) | 30,114,810 |
30 Jun 2023 | CNY | 14.07 | 14.57 | 14.05 | 14.47 | 14.47 | +0.36 (+2.55%) | 21,591,670 |
29 Jun 2023 | CNY | 14.19 | 14.4 | 13.97 | 14.11 | 14.11 | -0.12 (-0.84%) | 22,013,996 |
28 Jun 2023 | CNY | 13.57 | 14.55 | 13.51 | 14.23 | 14.23 | +0.6 (+4.40%) | 34,924,083 |
27 Jun 2023 | CNY | 13.73 | 13.73 | 13.41 | 13.63 | 13.63 | -0.02 (-0.15%) | 19,982,671 |
26 Jun 2023 | CNY | 14 | 14.01 | 13.6 | 13.65 | 13.65 | -0.43 (-3.05%) | 17,554,329 |
21 Jun 2023 | CNY | 14.3 | 14.39 | 14.07 | 14.08 | 14.08 | -0.25 (-1.74%) | 9,641,705 |
20 Jun 2023 | CNY | 14.42 | 14.64 | 14.2 | 14.33 | 14.33 | -0.09 (-0.62%) | 20,253,766 |
19 Jun 2023 | CNY | 14.39 | 14.62 | 14.35 | 14.42 | 14.42 | -0.02 (-0.14%) | 11,168,510 |
16 Jun 2023 | CNY | 14.23 | 14.59 | 14.21 | 14.44 | 14.44 | +0.22 (+1.55%) | 17,097,103 |
15 Jun 2023 | CNY | 14.35 | 14.4 | 14.1 | 14.22 | 14.22 | -0.1 (-0.70%) | 18,201,295 |
14 Jun 2023 | CNY | 14.11 | 14.35 | 14.03 | 14.32 | 14.32 | +0.25 (+1.78%) | 26,176,474 |
13 Jun 2023 | CNY | 13.84 | 14.15 | 13.82 | 14.07 | 14.07 | +0.11 (+0.79%) | 21,483,282 |
12 Jun 2023 | CNY | 13.57 | 14.08 | 13.49 | 13.96 | 13.96 | +0.36 (+2.65%) | 26,981,863 |
9 Jun 2023 | CNY | 13.61 | 13.8 | 13.47 | 13.6 | 13.6 | +0.01 (+0.07%) | 15,043,162 |
8 Jun 2023 | CNY | 13.36 | 13.6 | 13.32 | 13.59 | 13.59 | +0.23 (+1.72%) | 18,131,934 |
7 Jun 2023 | CNY | 13.55 | 13.59 | 13.27 | 13.36 | 13.36 | -0.16 (-1.18%) | 16,009,957 |
6 Jun 2023 | CNY | 13.37 | 13.69 | 13.33 | 13.52 | 13.52 | +0.15 (+1.12%) | 28,335,331 |
5 Jun 2023 | CNY | 13.34 | 13.38 | 13.2 | 13.37 | 13.37 | +0.03 (+0.22%) | 13,271,723 |
2 Jun 2023 | CNY | 13.2 | 13.36 | 13.1 | 13.34 | 13.34 | +0.15 (+1.14%) | 21,310,577 |
1 Jun 2023 | CNY | 13.3 | 13.39 | 13.09 | 13.19 | 13.19 | -0.29 (-2.15%) | 19,544,132 |
31 May 2023 | CNY | 13.67 | 13.69 | 13.18 | 13.48 | 13.48 | -0.29 (-2.11%) | 27,991,353 |
30 May 2023 | CNY | 13.6 | 13.79 | 13.53 | 13.77 | 13.77 | +0.11 (+0.81%) | 15,668,916 |
29 May 2023 | CNY | 13.5 | 13.72 | 13.31 | 13.66 | 13.66 | +0.14 (+1.04%) | 23,099,133 |
26 May 2023 | CNY | 13.85 | 13.9 | 13.41 | 13.52 | 13.52 | -0.44 (-3.15%) | 23,701,463 |
25 May 2023 | CNY | 14.04 | 14.14 | 13.83 | 13.96 | 13.96 | -0.23 (-1.62%) | 15,698,039 |
24 May 2023 | CNY | 14.31 | 14.35 | 13.9 | 14.19 | 14.19 | -0.14 (-0.98%) | 27,584,929 |
23 May 2023 | CNY | 14.5 | 14.57 | 14.32 | 14.33 | 14.33 | -0.15 (-1.04%) | 14,462,157 |