Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 12.66 | 12.74 | 12.55 | 12.65 | 12.65 | +0.01 (+0.08%) | 960,900 |
6 Jul 2023 | CNY | 12.64 | 12.7 | 12.56 | 12.64 | 12.64 | -0.03 (-0.24%) | 794,900 |
5 Jul 2023 | CNY | 12.71 | 12.76 | 12.62 | 12.67 | 12.67 | -0.02 (-0.16%) | 1,087,800 |
4 Jul 2023 | CNY | 12.68 | 12.75 | 12.6 | 12.69 | 12.69 | +0.01 (+0.08%) | 911,000 |
3 Jul 2023 | CNY | 12.36 | 12.7 | 12.36 | 12.68 | 12.68 | +0.37 (+3.01%) | 2,027,844 |
30 Jun 2023 | CNY | 12.24 | 12.37 | 12.16 | 12.31 | 12.31 | +0.15 (+1.23%) | 1,413,804 |
29 Jun 2023 | CNY | 12.17 | 12.29 | 12.11 | 12.16 | 12.16 | 0.0 (0.0%) | 1,289,700 |
28 Jun 2023 | CNY | 12.06 | 12.24 | 11.98 | 12.16 | 12.16 | +0.1 (+0.83%) | 1,459,600 |
27 Jun 2023 | CNY | 11.73 | 12.07 | 11.73 | 12.06 | 12.06 | +0.31 (+2.64%) | 1,520,986 |
26 Jun 2023 | CNY | 11.97 | 11.97 | 11.73 | 11.75 | 11.75 | -0.25 (-2.08%) | 2,259,900 |
21 Jun 2023 | CNY | 12.02 | 12.13 | 11.97 | 12 | 12 | -0.07 (-0.58%) | 1,458,921 |
20 Jun 2023 | CNY | 12.22 | 12.28 | 12.04 | 12.07 | 12.07 | -0.19 (-1.55%) | 1,690,886 |
19 Jun 2023 | CNY | 12.41 | 12.48 | 12.25 | 12.26 | 12.26 | -0.17 (-1.37%) | 1,729,400 |
16 Jun 2023 | CNY | 12.49 | 12.6 | 12.42 | 12.43 | 12.43 | -0.07 (-0.56%) | 2,062,564 |
15 Jun 2023 | CNY | 12.69 | 12.71 | 12.41 | 12.5 | 12.5 | -0.17 (-1.34%) | 2,083,964 |
14 Jun 2023 | CNY | 12.7 | 12.8 | 12.61 | 12.67 | 12.67 | -0.02 (-0.16%) | 1,760,300 |
13 Jun 2023 | CNY | 12.65 | 12.79 | 12.59 | 12.69 | 12.69 | 0.0 (0.0%) | 1,041,250 |
12 Jun 2023 | CNY | 12.73 | 12.79 | 12.33 | 12.69 | 12.69 | -0.04 (-0.31%) | 1,840,201 |
9 Jun 2023 | CNY | 12.69 | 12.93 | 12.69 | 12.73 | 12.73 | +0.02 (+0.16%) | 1,222,000 |
8 Jun 2023 | CNY | 12.72 | 12.78 | 12.61 | 12.71 | 12.71 | -0.02 (-0.16%) | 977,900 |
7 Jun 2023 | CNY | 12.51 | 12.73 | 12.44 | 12.73 | 12.73 | +0.21 (+1.68%) | 966,300 |
6 Jun 2023 | CNY | 12.66 | 12.71 | 12.51 | 12.52 | 12.52 | -0.17 (-1.34%) | 1,240,300 |
5 Jun 2023 | CNY | 12.54 | 12.83 | 12.54 | 12.69 | 12.69 | +0.15 (+1.20%) | 2,362,086 |
2 Jun 2023 | CNY | 12.52 | 12.63 | 12.47 | 12.54 | 12.54 | +0.03 (+0.24%) | 1,094,986 |
1 Jun 2023 | CNY | 12.33 | 12.58 | 12.28 | 12.51 | 12.51 | +0.14 (+1.13%) | 1,701,500 |
31 May 2023 | CNY | 12.35 | 12.5 | 12.31 | 12.37 | 12.37 | -0.02 (-0.16%) | 1,151,700 |
30 May 2023 | CNY | 12.47 | 12.47 | 12.25 | 12.39 | 12.39 | -0.1 (-0.80%) | 1,872,000 |
29 May 2023 | CNY | 12.44 | 12.55 | 12.21 | 12.49 | 12.49 | +0.07 (+0.56%) | 2,240,500 |
26 May 2023 | CNY | 12.52 | 12.54 | 12.31 | 12.42 | 12.42 | -0.11 (-0.88%) | 1,257,300 |
25 May 2023 | CNY | 12.54 | 12.62 | 12.38 | 12.53 | 12.53 | -0.06 (-0.48%) | 1,315,300 |