Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | CNY | 10.18 | 10.18 | 10.06 | 10.08 | 10.08 | -0.07 (-0.69%) | 2,345,500 |
4 Jul 2023 | CNY | 10.2 | 10.2 | 10.07 | 10.15 | 10.15 | -0.01 (-0.10%) | 2,716,000 |
3 Jul 2023 | CNY | 10.13 | 10.33 | 10.08 | 10.16 | 10.16 | +0.09 (+0.89%) | 4,124,255 |
30 Jun 2023 | CNY | 10.02 | 10.13 | 10 | 10.07 | 10.07 | +0.08 (+0.80%) | 4,042,780 |
29 Jun 2023 | CNY | 10.1 | 10.12 | 9.94 | 9.99 | 9.99 | -0.11 (-1.09%) | 3,697,280 |
28 Jun 2023 | CNY | 10 | 10.12 | 9.89 | 10.1 | 10.1 | +0.1 (+1%) | 4,724,094 |
27 Jun 2023 | CNY | 9.97 | 10.07 | 9.86 | 10 | 10 | 0.0 (0.0%) | 7,211,224 |
26 Jun 2023 | CNY | 9.82 | 10.18 | 9.77 | 10 | 10 | +0.19 (+1.94%) | 9,249,300 |
21 Jun 2023 | CNY | 9.74 | 9.9 | 9.72 | 9.81 | 9.81 | +0.06 (+0.62%) | 2,976,600 |
20 Jun 2023 | CNY | 9.69 | 9.79 | 9.66 | 9.75 | 9.75 | +0.06 (+0.62%) | 2,271,900 |
19 Jun 2023 | CNY | 9.79 | 9.79 | 9.59 | 9.69 | 9.69 | -0.06 (-0.62%) | 2,928,839 |
16 Jun 2023 | CNY | 9.75 | 9.9 | 9.74 | 9.75 | 9.75 | +0.02 (+0.21%) | 2,537,180 |
15 Jun 2023 | CNY | 9.64 | 9.73 | 9.6 | 9.73 | 9.73 | +0.09 (+0.93%) | 1,975,300 |
14 Jun 2023 | CNY | 9.66 | 9.68 | 9.58 | 9.64 | 9.64 | +0.01 (+0.10%) | 2,470,587 |
13 Jun 2023 | CNY | 9.68 | 9.74 | 9.62 | 9.63 | 9.63 | -0.08 (-0.82%) | 1,591,700 |
12 Jun 2023 | CNY | 9.75 | 9.75 | 9.63 | 9.71 | 9.71 | +0.05 (+0.52%) | 2,320,300 |
9 Jun 2023 | CNY | 9.63 | 9.73 | 9.62 | 9.66 | 9.66 | +0.01 (+0.10%) | 1,519,169 |
8 Jun 2023 | CNY | 9.67 | 9.74 | 9.63 | 9.65 | 9.65 | -0.06 (-0.62%) | 1,840,300 |
7 Jun 2023 | CNY | 9.66 | 9.73 | 9.6 | 9.71 | 9.71 | +0.02 (+0.21%) | 1,923,100 |
6 Jun 2023 | CNY | 9.83 | 9.89 | 9.66 | 9.69 | 9.69 | -0.17 (-1.72%) | 2,681,200 |
5 Jun 2023 | CNY | 9.9 | 9.93 | 9.83 | 9.86 | 9.86 | -0.01 (-0.10%) | 1,923,200 |
2 Jun 2023 | CNY | 10.03 | 10.08 | 9.87 | 9.87 | 9.87 | -0.11 (-1.10%) | 2,713,651 |
1 Jun 2023 | CNY | 10.01 | 10.12 | 9.94 | 9.98 | 9.98 | -0.08 (-0.80%) | 3,078,000 |
31 May 2023 | CNY | 10.24 | 10.24 | 9.98 | 10.06 | 10.06 | -0.13 (-1.28%) | 2,435,900 |
30 May 2023 | CNY | 10.21 | 10.33 | 10.1 | 10.19 | 10.19 | +0.01 (+0.10%) | 2,734,169 |
29 May 2023 | CNY | 10.05 | 10.26 | 9.99 | 10.18 | 10.18 | +0.14 (+1.39%) | 4,167,269 |
26 May 2023 | CNY | 10.15 | 10.2 | 9.93 | 10.04 | 10.04 | -0.12 (-1.18%) | 4,259,600 |
25 May 2023 | CNY | 9.98 | 10.23 | 9.92 | 10.16 | 10.16 | +0.25 (+2.52%) | 5,176,080 |
24 May 2023 | CNY | 10.04 | 10.1 | 9.91 | 9.91 | 9.91 | -0.07 (-0.70%) | 2,790,077 |
23 May 2023 | CNY | 10.25 | 10.27 | 9.97 | 9.98 | 9.98 | -0.23 (-2.25%) | 3,829,200 |