Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 11.09 | 11.22 | 11 | 11.13 | 11.13 | -0.01 (-0.09%) | 1,897,871 |
6 Jul 2023 | CNY | 11.23 | 11.29 | 11 | 11.14 | 11.14 | -0.06 (-0.54%) | 2,731,149 |
5 Jul 2023 | CNY | 11.12 | 11.35 | 11.07 | 11.2 | 11.2 | +0.05 (+0.45%) | 3,927,690 |
4 Jul 2023 | CNY | 10.94 | 11.18 | 10.85 | 11.15 | 11.15 | +0.21 (+1.92%) | 3,891,079 |
3 Jul 2023 | CNY | 11.08 | 11.13 | 10.83 | 10.94 | 10.94 | -0.2 (-1.80%) | 5,782,577 |
30 Jun 2023 | CNY | 10.8 | 11.16 | 10.8 | 11.14 | 11.14 | +0.25 (+2.30%) | 6,572,041 |
29 Jun 2023 | CNY | 10.36 | 10.91 | 10.28 | 10.89 | 10.89 | +0.55 (+5.32%) | 9,111,673 |
28 Jun 2023 | CNY | 10.21 | 10.37 | 10.12 | 10.34 | 10.34 | +0.11 (+1.08%) | 2,801,990 |
27 Jun 2023 | CNY | 9.95 | 10.25 | 9.92 | 10.23 | 10.23 | +0.31 (+3.13%) | 3,103,970 |
26 Jun 2023 | CNY | 10 | 10.12 | 9.9 | 9.92 | 9.92 | -0.14 (-1.39%) | 2,738,607 |
21 Jun 2023 | CNY | 10.1 | 10.21 | 10.02 | 10.06 | 10.06 | -0.08 (-0.79%) | 3,015,096 |
20 Jun 2023 | CNY | 10.26 | 10.26 | 10.11 | 10.14 | 10.14 | -0.12 (-1.17%) | 2,158,078 |
19 Jun 2023 | CNY | 10.24 | 10.28 | 10.12 | 10.26 | 10.26 | +0.05 (+0.49%) | 2,444,395 |
16 Jun 2023 | CNY | 10.29 | 10.42 | 10.16 | 10.21 | 10.21 | -0.09 (-0.87%) | 3,297,363 |
15 Jun 2023 | CNY | 10.07 | 10.44 | 10.02 | 10.3 | 10.3 | +0.2 (+1.98%) | 4,371,166 |
14 Jun 2023 | CNY | 10.03 | 10.18 | 9.96 | 10.1 | 10.1 | +0.06 (+0.60%) | 2,133,093 |
13 Jun 2023 | CNY | 10.13 | 10.18 | 10.01 | 10.04 | 10.04 | -0.08 (-0.79%) | 1,927,524 |
12 Jun 2023 | CNY | 10.03 | 10.12 | 9.86 | 10.12 | 10.12 | +0.13 (+1.30%) | 3,720,070 |
9 Jun 2023 | CNY | 10.07 | 10.16 | 9.99 | 9.99 | 9.99 | -0.11 (-1.09%) | 3,351,811 |
8 Jun 2023 | CNY | 9.98 | 10.12 | 9.95 | 10.1 | 10.1 | +0.1 (+1%) | 2,024,739 |
7 Jun 2023 | CNY | 10.03 | 10.08 | 9.94 | 10 | 10 | +0.03 (+0.30%) | 3,224,459 |
6 Jun 2023 | CNY | 10.27 | 10.29 | 9.95 | 9.97 | 9.97 | -0.33 (-3.20%) | 5,049,754 |
5 Jun 2023 | CNY | 10.48 | 10.66 | 10.28 | 10.3 | 10.3 | -0.19 (-1.81%) | 4,753,000 |
2 Jun 2023 | CNY | 10.27 | 10.52 | 10.2 | 10.49 | 10.49 | +0.26 (+2.54%) | 4,915,209 |
1 Jun 2023 | CNY | 10.15 | 10.32 | 10.06 | 10.23 | 10.23 | +0.08 (+0.79%) | 3,112,524 |
31 May 2023 | CNY | 10.28 | 10.28 | 10.03 | 10.15 | 10.15 | -0.16 (-1.55%) | 3,803,286 |
30 May 2023 | CNY | 10.47 | 10.47 | 10.24 | 10.31 | 10.31 | -0.13 (-1.25%) | 4,546,885 |
29 May 2023 | CNY | 10.63 | 10.65 | 10.4 | 10.44 | 10.44 | -0.18 (-1.69%) | 3,022,633 |
26 May 2023 | CNY | 10.61 | 10.7 | 10.33 | 10.62 | 10.62 | +0.08 (+0.76%) | 3,787,024 |
25 May 2023 | CNY | 10.7 | 10.74 | 10.45 | 10.54 | 10.54 | -0.17 (-1.59%) | 5,163,088 |