Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 13.2 | 14.3 | 12.53 | 13.59 | 13.59 | -0.27 (-1.95%) | 36,354,659 |
5 Jul 2023 | CNY | 16.36 | 16.36 | 13.8 | 13.86 | 13.86 | -1.05 (-7.04%) | 50,178,466 |
4 Jul 2023 | CNY | 13.5 | 14.91 | 13 | 14.91 | 14.91 | +1.36 (+10.04%) | 36,394,260 |
3 Jul 2023 | CNY | 13.55 | 13.55 | 13.26 | 13.55 | 13.55 | +1.23 (+9.98%) | 24,310,764 |
30 Jun 2023 | CNY | 10.93 | 12.32 | 10.92 | 12.32 | 12.32 | +1.12 (+10.00%) | 19,454,887 |
29 Jun 2023 | CNY | 10.61 | 11.9 | 10.59 | 11.2 | 11.2 | +0.38 (+3.51%) | 22,576,274 |
28 Jun 2023 | CNY | 10.22 | 10.98 | 10.2 | 10.82 | 10.82 | +0.42 (+4.04%) | 13,435,959 |
27 Jun 2023 | CNY | 10.4 | 10.49 | 10.03 | 10.4 | 10.4 | 0.0 (0.0%) | 7,960,306 |
26 Jun 2023 | CNY | 9.9 | 10.44 | 9.88 | 10.4 | 10.4 | +0.41 (+4.10%) | 8,245,250 |
21 Jun 2023 | CNY | 9.89 | 10.13 | 9.77 | 9.99 | 9.99 | +0.08 (+0.81%) | 2,182,268 |
20 Jun 2023 | CNY | 9.91 | 10 | 9.84 | 9.91 | 9.91 | -0.04 (-0.40%) | 1,348,100 |
19 Jun 2023 | CNY | 9.91 | 10.16 | 9.91 | 9.95 | 9.95 | -0.01 (-0.10%) | 1,470,200 |
16 Jun 2023 | CNY | 10.02 | 10.09 | 9.94 | 9.96 | 9.96 | -0.05 (-0.50%) | 1,495,000 |
15 Jun 2023 | CNY | 9.9 | 10.1 | 9.85 | 10.01 | 10.01 | +0.06 (+0.60%) | 2,122,697 |
14 Jun 2023 | CNY | 10.08 | 10.12 | 9.88 | 9.95 | 9.95 | -0.02 (-0.20%) | 1,885,300 |
13 Jun 2023 | CNY | 9.89 | 10.07 | 9.86 | 9.97 | 9.97 | +0.08 (+0.81%) | 3,127,200 |
12 Jun 2023 | CNY | 9.38 | 9.89 | 9.28 | 9.89 | 9.89 | +0.56 (+6.00%) | 4,112,664 |
9 Jun 2023 | CNY | 9.22 | 9.43 | 9.19 | 9.33 | 9.33 | +0.16 (+1.74%) | 1,614,586 |
8 Jun 2023 | CNY | 9.25 | 9.34 | 9.17 | 9.17 | 9.17 | -0.09 (-0.97%) | 1,207,987 |
7 Jun 2023 | CNY | 9.38 | 9.38 | 9.24 | 9.26 | 9.26 | -0.11 (-1.17%) | 944,200 |
6 Jun 2023 | CNY | 9.7 | 9.71 | 9.36 | 9.37 | 9.37 | -0.34 (-3.50%) | 1,191,400 |
5 Jun 2023 | CNY | 9.58 | 9.74 | 9.5 | 9.71 | 9.71 | +0.12 (+1.25%) | 1,364,600 |
2 Jun 2023 | CNY | 9.52 | 9.64 | 9.42 | 9.59 | 9.59 | +0.05 (+0.52%) | 1,074,000 |
1 Jun 2023 | CNY | 9.58 | 9.62 | 9.45 | 9.54 | 9.54 | -0.05 (-0.52%) | 1,130,068 |
31 May 2023 | CNY | 9.75 | 9.75 | 9.57 | 9.59 | 9.59 | -0.11 (-1.13%) | 882,000 |
30 May 2023 | CNY | 9.57 | 9.8 | 9.57 | 9.7 | 9.7 | +0.13 (+1.36%) | 1,696,000 |
29 May 2023 | CNY | 9.77 | 9.77 | 9.56 | 9.57 | 9.57 | -0.2 (-2.05%) | 1,664,501 |
26 May 2023 | CNY | 9.61 | 9.82 | 9.41 | 9.77 | 9.77 | +0.19 (+1.98%) | 1,984,101 |
25 May 2023 | CNY | 9.49 | 9.62 | 9.4 | 9.58 | 9.58 | +0.04 (+0.42%) | 1,272,600 |
24 May 2023 | CNY | 9.6 | 9.65 | 9.48 | 9.54 | 9.54 | -0.05 (-0.52%) | 1,069,400 |