Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 14.01 | 14.01 | 13.75 | 13.85 | 13.85 | -0.11 (-0.79%) | 11,993,840 |
13 Jul 2023 | CNY | 13.76 | 14.03 | 13.71 | 13.96 | 13.96 | +0.28 (+2.05%) | 18,071,230 |
12 Jul 2023 | CNY | 13.86 | 13.88 | 13.65 | 13.68 | 13.68 | -0.23 (-1.65%) | 18,038,430 |
11 Jul 2023 | CNY | 14.29 | 14.43 | 13.83 | 13.91 | 13.91 | -0.1 (-0.71%) | 23,373,990 |
10 Jul 2023 | CNY | 13.97 | 14.15 | 13.88 | 14.01 | 14.01 | +0.06 (+0.43%) | 11,380,050 |
7 Jul 2023 | CNY | 14.01 | 14.38 | 13.91 | 13.95 | 13.95 | -0.25 (-1.76%) | 18,700,360 |
6 Jul 2023 | CNY | 14.09 | 14.33 | 13.87 | 14.2 | 14.2 | +0.11 (+0.78%) | 20,284,560 |
5 Jul 2023 | CNY | 14.05 | 14.32 | 13.97 | 14.09 | 14.09 | +0.01 (+0.07%) | 16,796,540 |
4 Jul 2023 | CNY | 14.29 | 14.35 | 13.92 | 14.08 | 14.08 | -0.28 (-1.95%) | 22,391,910 |
3 Jul 2023 | CNY | 14.4 | 14.61 | 14.28 | 14.36 | 14.36 | -0.05 (-0.35%) | 20,182,590 |
30 Jun 2023 | CNY | 14.52 | 14.97 | 14.39 | 14.41 | 14.41 | -0.01 (-0.07%) | 24,936,800 |
29 Jun 2023 | CNY | 15 | 15.02 | 14.38 | 14.42 | 14.42 | -0.6 (-3.99%) | 31,036,240 |
28 Jun 2023 | CNY | 14.72 | 15.18 | 14.61 | 15.02 | 15.02 | +0.27 (+1.83%) | 49,067,840 |
27 Jun 2023 | CNY | 13.48 | 14.75 | 13.32 | 14.75 | 14.75 | +1.34 (+9.99%) | 45,873,710 |
26 Jun 2023 | CNY | 13.64 | 13.71 | 13.38 | 13.41 | 13.41 | -0.4 (-2.90%) | 15,998,230 |
21 Jun 2023 | CNY | 14.04 | 14.24 | 13.8 | 13.81 | 13.81 | -0.32 (-2.26%) | 16,466,120 |
20 Jun 2023 | CNY | 14.46 | 14.58 | 14.11 | 14.13 | 14.13 | -0.4 (-2.75%) | 17,738,390 |
19 Jun 2023 | CNY | 15.06 | 15.06 | 14.5 | 14.53 | 14.53 | -0.53 (-3.52%) | 22,237,470 |
16 Jun 2023 | CNY | 14.86 | 15.38 | 14.8 | 15.06 | 15.06 | +0.22 (+1.48%) | 23,789,230 |
15 Jun 2023 | CNY | 14.43 | 14.85 | 14.39 | 14.84 | 14.84 | +0.44 (+3.06%) | 19,900,230 |
14 Jun 2023 | CNY | 14.8 | 14.92 | 14.38 | 14.4 | 14.4 | -0.3 (-2.04%) | 17,372,960 |
13 Jun 2023 | CNY | 14.64 | 14.95 | 14.62 | 14.7 | 14.7 | +0.03 (+0.20%) | 15,815,190 |
12 Jun 2023 | CNY | 14.45 | 14.8 | 14.29 | 14.67 | 14.67 | +0.08 (+0.55%) | 19,663,110 |
9 Jun 2023 | CNY | 14.8 | 14.86 | 14.55 | 14.59 | 14.59 | -0.33 (-2.21%) | 21,479,090 |
8 Jun 2023 | CNY | 14.56 | 15.03 | 14.34 | 14.92 | 14.92 | +0.36 (+2.47%) | 31,228,690 |
7 Jun 2023 | CNY | 14.5 | 15.03 | 14.5 | 14.56 | 14.56 | +0.07 (+0.48%) | 28,657,510 |
6 Jun 2023 | CNY | 14.52 | 15.2 | 14.48 | 14.49 | 14.49 | -0.03 (-0.21%) | 40,014,950 |
5 Jun 2023 | CNY | 14.56 | 14.58 | 14.3 | 14.52 | 14.52 | -0.31 (-2.09%) | 20,062,960 |
2 Jun 2023 | CNY | 13.91 | 14.91 | 13.91 | 14.83 | 14.83 | +0.96 (+6.92%) | 36,925,600 |
1 Jun 2023 | CNY | 14.09 | 14.09 | 13.75 | 13.87 | 13.87 | -0.11 (-0.79%) | 14,431,760 |