Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | CNY | 11.43 | 11.52 | 11.26 | 11.36 | 11.36 | -0.05 (-0.44%) | 12,958,622 |
4 Jul 2023 | CNY | 11.42 | 11.51 | 11.36 | 11.41 | 11.41 | +0.05 (+0.44%) | 13,924,356 |
3 Jul 2023 | CNY | 11.42 | 11.52 | 11.29 | 11.36 | 11.36 | -0.03 (-0.26%) | 18,329,728 |
30 Jun 2023 | CNY | 11.3 | 11.58 | 11.3 | 11.39 | 11.39 | +0.02 (+0.18%) | 19,603,266 |
29 Jun 2023 | CNY | 11.14 | 11.51 | 11.1 | 11.37 | 11.37 | +0.18 (+1.61%) | 28,575,586 |
28 Jun 2023 | CNY | 11.2 | 11.42 | 11.09 | 11.19 | 11.19 | +0.01 (+0.09%) | 17,212,809 |
27 Jun 2023 | CNY | 10.91 | 11.23 | 10.78 | 11.18 | 11.18 | +0.32 (+2.95%) | 27,967,665 |
26 Jun 2023 | CNY | 10.95 | 11.16 | 10.7 | 10.86 | 10.86 | -0.09 (-0.82%) | 24,283,322 |
21 Jun 2023 | CNY | 10.89 | 11.04 | 10.77 | 10.95 | 10.95 | +0.08 (+0.74%) | 27,099,743 |
20 Jun 2023 | CNY | 10.81 | 10.93 | 10.71 | 10.87 | 10.87 | +0.03 (+0.28%) | 14,425,650 |
19 Jun 2023 | CNY | 10.91 | 10.96 | 10.8 | 10.84 | 10.84 | -0.03 (-0.28%) | 11,633,716 |
16 Jun 2023 | CNY | 10.88 | 10.95 | 10.74 | 10.87 | 10.87 | +0.03 (+0.28%) | 12,892,777 |
15 Jun 2023 | CNY | 10.8 | 10.97 | 10.65 | 10.84 | 10.84 | +0.16 (+1.50%) | 17,521,428 |
14 Jun 2023 | CNY | 10.65 | 10.76 | 10.56 | 10.68 | 10.68 | +0.04 (+0.38%) | 10,396,052 |
13 Jun 2023 | CNY | 10.69 | 10.85 | 10.6 | 10.64 | 10.64 | -0.18 (-1.66%) | 15,764,459 |
12 Jun 2023 | CNY | 10.58 | 10.89 | 10.55 | 10.82 | 10.82 | +0.26 (+2.46%) | 28,375,194 |
9 Jun 2023 | CNY | 10.17 | 10.71 | 10.16 | 10.56 | 10.56 | +0.41 (+4.04%) | 24,454,007 |
8 Jun 2023 | CNY | 10.14 | 10.2 | 10.01 | 10.15 | 10.15 | +0.01 (+0.10%) | 13,912,889 |
7 Jun 2023 | CNY | 10.32 | 10.37 | 10.08 | 10.14 | 10.14 | -0.2 (-1.93%) | 13,085,176 |
6 Jun 2023 | CNY | 10.59 | 10.6 | 10.31 | 10.34 | 10.34 | -0.27 (-2.54%) | 9,898,433 |
5 Jun 2023 | CNY | 10.5 | 10.7 | 10.41 | 10.61 | 10.61 | +0.11 (+1.05%) | 18,019,833 |
2 Jun 2023 | CNY | 10.4 | 10.64 | 10.38 | 10.5 | 10.5 | +0.12 (+1.16%) | 15,897,541 |
1 Jun 2023 | CNY | 10.42 | 10.51 | 10.3 | 10.38 | 10.38 | 0.0 (0.0%) | 17,316,520 |
31 May 2023 | CNY | 10.4 | 10.59 | 10.24 | 10.38 | 10.38 | -0.06 (-0.57%) | 20,944,608 |
30 May 2023 | CNY | 10.22 | 10.57 | 10.15 | 10.44 | 10.44 | +0.25 (+2.45%) | 45,564,062 |
29 May 2023 | CNY | 10.29 | 10.3 | 9.96 | 10.19 | 10.19 | -0.1 (-0.97%) | 20,895,565 |
26 May 2023 | CNY | 9.63 | 10.35 | 9.59 | 10.29 | 10.29 | +0.62 (+6.41%) | 42,812,578 |
25 May 2023 | CNY | 9.6 | 9.71 | 9.48 | 9.67 | 9.67 | +0.01 (+0.10%) | 14,752,799 |
24 May 2023 | CNY | 9.96 | 9.96 | 9.47 | 9.66 | 9.66 | -0.31 (-3.11%) | 27,529,082 |
23 May 2023 | CNY | 10.01 | 10.08 | 9.92 | 9.97 | 9.97 | -0.04 (-0.40%) | 12,652,538 |