Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 14.94 | 15.17 | 14.63 | 15.15 | 15.15 | +0.23 (+1.54%) | 1,447,300 |
27 Jun 2023 | CNY | 14.63 | 14.92 | 14.56 | 14.92 | 14.92 | +0.26 (+1.77%) | 904,864 |
26 Jun 2023 | CNY | 14.78 | 14.92 | 14.57 | 14.66 | 14.66 | -0.19 (-1.28%) | 1,197,934 |
21 Jun 2023 | CNY | 14.92 | 15.05 | 14.85 | 14.85 | 14.85 | -0.17 (-1.13%) | 1,075,400 |
20 Jun 2023 | CNY | 14.89 | 15.08 | 14.82 | 15.02 | 15.02 | +0.13 (+0.87%) | 941,700 |
19 Jun 2023 | CNY | 14.99 | 15.08 | 14.88 | 14.89 | 14.89 | -0.07 (-0.47%) | 817,400 |
16 Jun 2023 | CNY | 14.8 | 15.05 | 14.76 | 14.96 | 14.96 | +0.11 (+0.74%) | 1,286,300 |
15 Jun 2023 | CNY | 14.86 | 14.86 | 14.69 | 14.85 | 14.85 | +0.03 (+0.20%) | 1,386,375 |
14 Jun 2023 | CNY | 15.53 | 15.59 | 14.75 | 14.82 | 14.82 | -0.32 (-2.11%) | 2,085,964 |
13 Jun 2023 | CNY | 15.01 | 15.15 | 15.01 | 15.14 | 15.14 | -0.01 (-0.07%) | 776,500 |
12 Jun 2023 | CNY | 14.75 | 15.15 | 14.61 | 15.15 | 15.15 | +0.39 (+2.64%) | 1,198,286 |
9 Jun 2023 | CNY | 14.88 | 14.88 | 14.53 | 14.76 | 14.76 | +0.06 (+0.41%) | 746,388 |
8 Jun 2023 | CNY | 14.99 | 15 | 14.5 | 14.7 | 14.7 | -0.13 (-0.88%) | 1,205,163 |
7 Jun 2023 | CNY | 15.07 | 15.1 | 14.7 | 14.83 | 14.83 | -0.09 (-0.60%) | 1,383,400 |
6 Jun 2023 | CNY | 15.55 | 15.55 | 14.82 | 14.92 | 14.92 | -0.31 (-2.04%) | 1,487,086 |
5 Jun 2023 | CNY | 15.08 | 15.23 | 14.96 | 15.23 | 15.23 | +0.12 (+0.79%) | 971,900 |
2 Jun 2023 | CNY | 14.88 | 15.13 | 14.84 | 15.11 | 15.11 | +0.28 (+1.89%) | 919,231 |
1 Jun 2023 | CNY | 14.98 | 14.98 | 14.82 | 14.83 | 14.83 | -0.19 (-1.26%) | 969,836 |
31 May 2023 | CNY | 15.07 | 15.15 | 14.97 | 15.02 | 15.02 | -0.08 (-0.53%) | 725,536 |
30 May 2023 | CNY | 15.12 | 15.13 | 14.82 | 15.1 | 15.1 | +0.16 (+1.07%) | 1,087,000 |
29 May 2023 | CNY | 14.97 | 15.09 | 14.85 | 14.94 | 14.94 | -0.06 (-0.40%) | 825,000 |
26 May 2023 | CNY | 14.93 | 15.04 | 14.8 | 15 | 15 | +0.07 (+0.47%) | 853,500 |
25 May 2023 | CNY | 15.07 | 15.07 | 14.79 | 14.93 | 14.93 | -0.09 (-0.60%) | 1,275,600 |
24 May 2023 | CNY | 15.1 | 15.23 | 14.95 | 15.02 | 15.02 | -0.13 (-0.86%) | 1,498,637 |
23 May 2023 | CNY | 14.91 | 15.44 | 14.9 | 15.15 | 15.15 | +0.19 (+1.27%) | 2,063,748 |
22 May 2023 | CNY | 14.75 | 14.96 | 14.72 | 14.96 | 14.96 | +0.23 (+1.56%) | 1,315,564 |
19 May 2023 | CNY | 14.49 | 14.77 | 14.4 | 14.73 | 14.73 | +0.18 (+1.24%) | 920,598 |
18 May 2023 | CNY | 14.59 | 14.64 | 14.5 | 14.55 | 14.55 | 0.0 (0.0%) | 596,964 |
17 May 2023 | CNY | 14.42 | 14.57 | 14.33 | 14.55 | 14.55 | +0.16 (+1.11%) | 935,800 |
16 May 2023 | CNY | 14.45 | 14.47 | 14.34 | 14.39 | 14.39 | -0.06 (-0.42%) | 714,100 |