Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 16.52 | 17.17 | 16.13 | 16.46 | 16.46 | -0.09 (-0.54%) | 9,096,562 |
5 Jul 2023 | CNY | 16.12 | 16.57 | 15.99 | 16.55 | 16.55 | +0.43 (+2.67%) | 8,351,870 |
4 Jul 2023 | CNY | 16.34 | 16.38 | 16.07 | 16.12 | 16.12 | -0.3 (-1.83%) | 5,802,298 |
3 Jul 2023 | CNY | 16.02 | 16.69 | 15.79 | 16.42 | 16.42 | +0.38 (+2.37%) | 10,871,790 |
30 Jun 2023 | CNY | 16.45 | 16.6 | 15.99 | 16.04 | 16.04 | -0.3 (-1.84%) | 11,599,880 |
29 Jun 2023 | CNY | 14.85 | 16.34 | 14.75 | 16.34 | 16.34 | +1.49 (+10.03%) | 12,518,882 |
28 Jun 2023 | CNY | 14.48 | 14.95 | 14.32 | 14.85 | 14.85 | +0.29 (+1.99%) | 2,994,000 |
27 Jun 2023 | CNY | 14.22 | 14.62 | 14.22 | 14.56 | 14.56 | +0.34 (+2.39%) | 2,784,478 |
26 Jun 2023 | CNY | 14.22 | 14.7 | 14.16 | 14.22 | 14.22 | -0.09 (-0.63%) | 2,883,474 |
21 Jun 2023 | CNY | 14.58 | 14.86 | 14.3 | 14.31 | 14.31 | -0.22 (-1.51%) | 3,761,944 |
20 Jun 2023 | CNY | 15.04 | 15.49 | 14.48 | 14.53 | 14.53 | -0.61 (-4.03%) | 7,685,649 |
19 Jun 2023 | CNY | 15.3 | 16.2 | 14.9 | 15.14 | 15.14 | +0.05 (+0.33%) | 7,291,664 |
16 Jun 2023 | CNY | 14.92 | 15.47 | 14.64 | 15.09 | 15.09 | -0.27 (-1.76%) | 6,070,019 |
15 Jun 2023 | CNY | 15.18 | 15.75 | 15 | 15.36 | 15.36 | -0.21 (-1.35%) | 6,310,330 |
14 Jun 2023 | CNY | 15.15 | 16 | 14.72 | 15.57 | 15.57 | +0.35 (+2.30%) | 9,113,711 |
13 Jun 2023 | CNY | 15.5 | 15.52 | 15.1 | 15.22 | 15.22 | -0.36 (-2.31%) | 4,297,413 |
12 Jun 2023 | CNY | 15.45 | 15.59 | 15.08 | 15.58 | 15.58 | +0.11 (+0.71%) | 5,336,914 |
9 Jun 2023 | CNY | 15.92 | 15.93 | 15.28 | 15.47 | 15.47 | -0.43 (-2.70%) | 6,799,955 |
8 Jun 2023 | CNY | 16.02 | 16.25 | 15.55 | 15.9 | 15.9 | -0.12 (-0.75%) | 8,918,914 |
7 Jun 2023 | CNY | 14.6 | 16.02 | 14.52 | 16.02 | 16.02 | +1.46 (+10.03%) | 6,508,391 |
6 Jun 2023 | CNY | 14.49 | 14.75 | 14.36 | 14.56 | 14.56 | +0.09 (+0.62%) | 2,960,300 |
5 Jun 2023 | CNY | 14.83 | 14.85 | 14.33 | 14.47 | 14.47 | -0.12 (-0.82%) | 2,154,100 |
2 Jun 2023 | CNY | 14.25 | 14.72 | 14.1 | 14.59 | 14.59 | +0.36 (+2.53%) | 2,679,305 |
1 Jun 2023 | CNY | 14.41 | 14.45 | 14.05 | 14.23 | 14.23 | -0.15 (-1.04%) | 2,219,582 |
31 May 2023 | CNY | 14.65 | 14.76 | 14.19 | 14.38 | 14.38 | -0.27 (-1.84%) | 2,922,624 |
30 May 2023 | CNY | 14.63 | 14.8 | 14.44 | 14.65 | 14.65 | +0.02 (+0.14%) | 3,813,640 |
29 May 2023 | CNY | 14.83 | 15.19 | 14.3 | 14.63 | 14.63 | -0.17 (-1.15%) | 5,898,255 |
26 May 2023 | CNY | 14.72 | 14.89 | 14.28 | 14.8 | 14.8 | +0.16 (+1.09%) | 3,779,416 |
25 May 2023 | CNY | 14.49 | 14.93 | 14.32 | 14.64 | 14.64 | +0.25 (+1.74%) | 3,792,014 |
24 May 2023 | CNY | 14.3 | 14.58 | 14.16 | 14.39 | 14.39 | -0.26 (-1.77%) | 4,069,656 |