Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 10.24 | 10.24 | 9.99 | 10.07 | 10.07 | -0.13 (-1.27%) | 5,952,080 |
5 Jul 2023 | CNY | 10.3 | 10.34 | 10.19 | 10.2 | 10.2 | -0.12 (-1.16%) | 3,455,960 |
4 Jul 2023 | CNY | 10.39 | 10.43 | 10.2 | 10.32 | 10.32 | -0.05 (-0.48%) | 4,867,691 |
3 Jul 2023 | CNY | 10.47 | 10.48 | 10.31 | 10.37 | 10.37 | -0.06 (-0.58%) | 4,163,060 |
30 Jun 2023 | CNY | 10.45 | 10.53 | 10.4 | 10.43 | 10.43 | -0.04 (-0.38%) | 3,462,320 |
29 Jun 2023 | CNY | 10.32 | 10.5 | 10.28 | 10.47 | 10.47 | +0.14 (+1.36%) | 3,447,680 |
28 Jun 2023 | CNY | 10.45 | 10.45 | 10.2 | 10.33 | 10.33 | -0.07 (-0.67%) | 4,138,880 |
27 Jun 2023 | CNY | 10.14 | 10.49 | 10.14 | 10.4 | 10.4 | +0.28 (+2.77%) | 6,229,536 |
26 Jun 2023 | CNY | 10.38 | 10.56 | 10.05 | 10.12 | 10.12 | -0.2 (-1.94%) | 9,853,184 |
21 Jun 2023 | CNY | 10.55 | 10.58 | 10.31 | 10.32 | 10.32 | -0.24 (-2.27%) | 6,359,900 |
20 Jun 2023 | CNY | 10.8 | 10.93 | 10.49 | 10.56 | 10.56 | -0.32 (-2.94%) | 11,452,339 |
19 Jun 2023 | CNY | 11.07 | 11.1 | 10.85 | 10.88 | 10.88 | -0.22 (-1.98%) | 5,102,962 |
16 Jun 2023 | CNY | 11.07 | 11.18 | 10.96 | 11.1 | 11.1 | +0.03 (+0.27%) | 3,100,448 |
15 Jun 2023 | CNY | 11.22 | 11.23 | 11 | 11.07 | 11.07 | -0.08 (-0.72%) | 3,559,994 |
14 Jun 2023 | CNY | 11.13 | 11.24 | 11 | 11.15 | 11.15 | +0.08 (+0.72%) | 3,600,713 |
13 Jun 2023 | CNY | 11.23 | 11.23 | 10.77 | 11.07 | 11.07 | -0.08 (-0.72%) | 6,086,500 |
12 Jun 2023 | CNY | 11.1 | 11.26 | 10.89 | 11.15 | 11.15 | -0.01 (-0.09%) | 6,110,461 |
9 Jun 2023 | CNY | 11.45 | 11.45 | 11.09 | 11.16 | 11.16 | -0.17 (-1.50%) | 5,164,193 |
8 Jun 2023 | CNY | 11.34 | 11.45 | 11.27 | 11.33 | 11.33 | -0.12 (-1.05%) | 3,925,460 |
7 Jun 2023 | CNY | 11.37 | 11.62 | 11.25 | 11.45 | 11.45 | -0.04 (-0.35%) | 4,958,780 |
6 Jun 2023 | CNY | 11.89 | 11.98 | 11.46 | 11.49 | 11.49 | -0.4 (-3.36%) | 6,522,733 |
5 Jun 2023 | CNY | 11.8 | 12 | 11.55 | 11.89 | 11.89 | +0.04 (+0.34%) | 10,880,011 |
2 Jun 2023 | CNY | 12.29 | 12.29 | 11.76 | 11.85 | 11.85 | -0.4 (-3.27%) | 9,181,800 |
1 Jun 2023 | CNY | 12.59 | 12.59 | 12.14 | 12.25 | 12.25 | -0.25 (-2%) | 4,606,228 |
31 May 2023 | CNY | 12.52 | 12.65 | 12.4 | 12.5 | 12.5 | +0.05 (+0.40%) | 3,849,618 |
30 May 2023 | CNY | 12.56 | 12.68 | 12.34 | 12.45 | 12.45 | -0.13 (-1.03%) | 6,915,760 |
29 May 2023 | CNY | 12.66 | 13.02 | 12.54 | 12.58 | 12.58 | -0.08 (-0.63%) | 6,712,803 |
26 May 2023 | CNY | 12.52 | 12.8 | 12.3 | 12.66 | 12.66 | +0.23 (+1.85%) | 7,531,148 |
25 May 2023 | CNY | 12.44 | 12.49 | 12.02 | 12.43 | 12.43 | +0.08 (+0.65%) | 8,755,320 |
24 May 2023 | CNY | 11.81 | 12.49 | 11.67 | 12.35 | 12.35 | +0.45 (+3.78%) | 11,123,455 |