Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 13.52 | 13.68 | 13.5 | 13.6 | 13.6 | +0.09 (+0.67%) | 9,645,450 |
5 Jul 2023 | CNY | 13.57 | 13.61 | 13.5 | 13.51 | 13.51 | -0.04 (-0.30%) | 5,463,725 |
4 Jul 2023 | CNY | 13.49 | 13.58 | 13.43 | 13.55 | 13.55 | +0.05 (+0.37%) | 7,442,316 |
3 Jul 2023 | CNY | 13.37 | 13.52 | 13.37 | 13.5 | 13.5 | +0.17 (+1.28%) | 10,634,786 |
30 Jun 2023 | CNY | 13.31 | 13.41 | 13.27 | 13.33 | 13.33 | +0.06 (+0.45%) | 6,864,538 |
29 Jun 2023 | CNY | 13.22 | 13.43 | 13.22 | 13.27 | 13.27 | +0.01 (+0.08%) | 6,564,306 |
28 Jun 2023 | CNY | 13.15 | 13.27 | 13.1 | 13.26 | 13.26 | +0.09 (+0.68%) | 6,312,752 |
27 Jun 2023 | CNY | 13.11 | 13.21 | 13.08 | 13.17 | 13.17 | +0.11 (+0.84%) | 4,720,760 |
26 Jun 2023 | CNY | 13.26 | 13.29 | 13.03 | 13.06 | 13.06 | -0.2 (-1.51%) | 8,911,542 |
21 Jun 2023 | CNY | 13.3 | 13.39 | 13.25 | 13.26 | 13.26 | -0.07 (-0.53%) | 5,670,458 |
20 Jun 2023 | CNY | 13.47 | 13.5 | 13.3 | 13.33 | 13.33 | -0.13 (-0.97%) | 7,796,935 |
19 Jun 2023 | CNY | 13.61 | 13.7 | 13.46 | 13.46 | 13.46 | -0.14 (-1.03%) | 6,822,491 |
16 Jun 2023 | CNY | 13.54 | 13.64 | 13.5 | 13.6 | 13.6 | +0.06 (+0.44%) | 6,978,169 |
15 Jun 2023 | CNY | 13.55 | 13.55 | 13.4 | 13.54 | 13.54 | 0.0 (0.0%) | 7,291,135 |
14 Jun 2023 | CNY | 13.6 | 13.68 | 13.52 | 13.54 | 13.54 | -0.05 (-0.37%) | 6,328,653 |
13 Jun 2023 | CNY | 13.66 | 13.66 | 13.53 | 13.59 | 13.59 | -0.04 (-0.29%) | 6,900,616 |
12 Jun 2023 | CNY | 13.62 | 13.84 | 13.59 | 13.63 | 13.63 | +0.04 (+0.29%) | 15,398,796 |
9 Jun 2023 | CNY | 13.52 | 13.59 | 13.45 | 13.59 | 13.59 | +0.06 (+0.44%) | 10,395,434 |
8 Jun 2023 | CNY | 13.37 | 13.65 | 13.33 | 13.53 | 13.53 | +0.23 (+1.73%) | 14,850,441 |
7 Jun 2023 | CNY | 13.21 | 13.31 | 13.2 | 13.3 | 13.3 | +0.1 (+0.76%) | 3,806,814 |
6 Jun 2023 | CNY | 13.4 | 13.41 | 13.19 | 13.2 | 13.2 | -0.22 (-1.64%) | 7,333,449 |
5 Jun 2023 | CNY | 13.41 | 13.43 | 13.34 | 13.42 | 13.42 | +0.02 (+0.15%) | 5,485,668 |
2 Jun 2023 | CNY | 13.42 | 13.44 | 13.34 | 13.4 | 13.4 | -0.02 (-0.15%) | 6,297,067 |
1 Jun 2023 | CNY | 13.37 | 13.43 | 13.29 | 13.42 | 13.42 | +0.05 (+0.37%) | 5,870,642 |
31 May 2023 | CNY | 13.4 | 13.46 | 13.33 | 13.37 | 13.37 | -0.04 (-0.30%) | 6,931,383 |
30 May 2023 | CNY | 13.43 | 13.49 | 13.28 | 13.41 | 13.41 | -0.09 (-0.67%) | 7,160,566 |
29 May 2023 | CNY | 13.51 | 13.65 | 13.41 | 13.5 | 13.5 | +0.06 (+0.45%) | 9,069,369 |
26 May 2023 | CNY | 13.33 | 13.48 | 13.25 | 13.44 | 13.44 | +0.14 (+1.05%) | 6,694,700 |
25 May 2023 | CNY | 13.37 | 13.44 | 13.15 | 13.3 | 13.3 | -0.47 (-3.41%) | 9,845,439 |
24 May 2023 | CNY | 13.84 | 13.93 | 13.73 | 13.77 | 13.77 | -0.12 (-0.86%) | 9,617,306 |