Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 11.25 | 11.67 | 11.24 | 11.58 | 11.58 | +0.28 (+2.48%) | 40,544,971 |
28 Jun 2023 | CNY | 11.6 | 11.68 | 10.95 | 11.3 | 11.3 | -0.44 (-3.75%) | 51,278,624 |
27 Jun 2023 | CNY | 11.62 | 11.83 | 11.52 | 11.74 | 11.74 | +0.15 (+1.29%) | 35,866,676 |
26 Jun 2023 | CNY | 12 | 12.33 | 11.55 | 11.59 | 11.59 | -0.99 (-7.87%) | 60,437,595 |
21 Jun 2023 | CNY | 14 | 14.04 | 12.58 | 12.58 | 12.58 | -1.51 (-10.72%) | 75,531,271 |
20 Jun 2023 | CNY | 14.01 | 14.37 | 14 | 14.09 | 14.09 | -0.09 (-0.63%) | 60,489,912 |
19 Jun 2023 | CNY | 14.39 | 14.65 | 14 | 14.18 | 14.18 | -0.51 (-3.47%) | 95,579,816 |
16 Jun 2023 | CNY | 14.7 | 14.76 | 13.88 | 14.69 | 14.69 | -0.51 (-3.36%) | 133,300,572 |
15 Jun 2023 | CNY | 13.99 | 15.2 | 13.99 | 15.2 | 15.2 | +1.38 (+9.99%) | 167,660,315 |
14 Jun 2023 | CNY | 13.83 | 14.29 | 13.6 | 13.82 | 13.82 | -0.17 (-1.22%) | 77,124,556 |
13 Jun 2023 | CNY | 13.7 | 14.12 | 13.5 | 13.99 | 13.99 | +0.19 (+1.38%) | 100,414,747 |
12 Jun 2023 | CNY | 14.45 | 14.75 | 13.79 | 13.8 | 13.8 | -0.97 (-6.57%) | 103,950,584 |
9 Jun 2023 | CNY | 14.01 | 15.3 | 14 | 14.77 | 14.77 | +0.29 (+2.00%) | 130,999,147 |
8 Jun 2023 | CNY | 15.39 | 15.5 | 14.48 | 14.48 | 14.48 | -1.61 (-10.01%) | 112,351,318 |
7 Jun 2023 | CNY | 14.68 | 16.78 | 14.34 | 16.09 | 16.09 | +0.81 (+5.30%) | 196,474,792 |
6 Jun 2023 | CNY | 14.09 | 15.28 | 13.91 | 15.28 | 15.28 | +1.39 (+10.01%) | 196,833,392 |
5 Jun 2023 | CNY | 12.54 | 13.89 | 12.3 | 13.89 | 13.89 | +1.26 (+9.98%) | 134,322,944 |
2 Jun 2023 | CNY | 13.65 | 13.84 | 12.51 | 12.63 | 12.63 | -0.57 (-4.32%) | 157,770,081 |
1 Jun 2023 | CNY | 11.64 | 13.2 | 11.64 | 13.2 | 13.2 | +1.2 (+10%) | 131,664,263 |
31 May 2023 | CNY | 11.77 | 12.44 | 11.7 | 12 | 12 | +0.14 (+1.18%) | 119,031,569 |
30 May 2023 | CNY | 11.28 | 12 | 11.01 | 11.86 | 11.86 | +0.44 (+3.85%) | 103,563,637 |
29 May 2023 | CNY | 11.59 | 11.68 | 11.31 | 11.42 | 11.42 | -0.18 (-1.55%) | 53,931,282 |
26 May 2023 | CNY | 11.5 | 11.89 | 11.31 | 11.6 | 11.6 | +0.18 (+1.58%) | 68,824,521 |
25 May 2023 | CNY | 11.79 | 11.95 | 11.13 | 11.42 | 11.42 | -0.43 (-3.63%) | 63,155,515 |
24 May 2023 | CNY | 12.06 | 12.15 | 11.6 | 11.85 | 11.85 | -0.07 (-0.59%) | 66,587,046 |
23 May 2023 | CNY | 12.68 | 12.88 | 11.91 | 11.92 | 11.92 | -0.77 (-6.07%) | 70,621,577 |
22 May 2023 | CNY | 12.94 | 13.32 | 12.31 | 12.69 | 12.69 | -0.5 (-3.79%) | 74,440,795 |
19 May 2023 | CNY | 13 | 13.65 | 12.43 | 13.19 | 13.19 | +0.12 (+0.92%) | 103,267,885 |
18 May 2023 | CNY | 12.95 | 13.35 | 12.42 | 13.07 | 13.07 | +0.01 (+0.08%) | 91,329,020 |
17 May 2023 | CNY | 12.78 | 13.56 | 12.69 | 13.06 | 13.06 | -0.09 (-0.68%) | 92,562,344 |