Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 14.34 | 14.43 | 14.09 | 14.11 | 14.11 | -0.19 (-1.33%) | 1,240,100 |
13 Jul 2023 | CNY | 14.62 | 14.62 | 14.23 | 14.3 | 14.3 | 0.0 (0.0%) | 1,905,100 |
12 Jul 2023 | CNY | 14.48 | 14.64 | 14.26 | 14.3 | 14.3 | -0.19 (-1.31%) | 1,647,100 |
11 Jul 2023 | CNY | 14.06 | 14.57 | 14.06 | 14.49 | 14.49 | +0.41 (+2.91%) | 1,994,200 |
10 Jul 2023 | CNY | 14.17 | 14.33 | 14.01 | 14.08 | 14.08 | -0.14 (-0.98%) | 1,291,300 |
7 Jul 2023 | CNY | 14.1 | 14.43 | 14 | 14.22 | 14.22 | +0.06 (+0.42%) | 1,904,400 |
6 Jul 2023 | CNY | 14.16 | 14.38 | 14.02 | 14.16 | 14.16 | -0.07 (-0.49%) | 1,402,500 |
5 Jul 2023 | CNY | 14.44 | 14.53 | 14.19 | 14.23 | 14.23 | -0.22 (-1.52%) | 1,461,500 |
4 Jul 2023 | CNY | 14.35 | 14.65 | 14.16 | 14.45 | 14.45 | +0.32 (+2.26%) | 2,242,500 |
3 Jul 2023 | CNY | 14.18 | 14.39 | 14.06 | 14.13 | 14.13 | +0.03 (+0.21%) | 2,016,260 |
30 Jun 2023 | CNY | 14.13 | 14.18 | 13.8 | 14.1 | 14.1 | +0.21 (+1.51%) | 2,245,600 |
29 Jun 2023 | CNY | 13.56 | 14.12 | 13.54 | 13.89 | 13.89 | +0.33 (+2.43%) | 3,388,600 |
28 Jun 2023 | CNY | 13.73 | 13.78 | 13.16 | 13.56 | 13.56 | -0.17 (-1.24%) | 2,386,900 |
27 Jun 2023 | CNY | 13.18 | 13.85 | 13.17 | 13.73 | 13.73 | +0.55 (+4.17%) | 3,375,700 |
26 Jun 2023 | CNY | 13.37 | 13.59 | 13.1 | 13.18 | 13.18 | -0.19 (-1.42%) | 2,002,300 |
21 Jun 2023 | CNY | 13.58 | 13.72 | 13.34 | 13.37 | 13.37 | -0.13 (-0.96%) | 1,823,700 |
20 Jun 2023 | CNY | 13.95 | 14.07 | 13.45 | 13.5 | 13.5 | -0.38 (-2.74%) | 2,297,200 |
19 Jun 2023 | CNY | 13.94 | 14.18 | 13.84 | 13.88 | 13.88 | -0.01 (-0.07%) | 1,948,900 |
16 Jun 2023 | CNY | 13.55 | 14.21 | 13.55 | 13.89 | 13.89 | +0.29 (+2.13%) | 2,296,700 |
15 Jun 2023 | CNY | 13.49 | 13.76 | 13.36 | 13.6 | 13.6 | +0.09 (+0.67%) | 1,933,360 |
14 Jun 2023 | CNY | 13.6 | 13.67 | 13.36 | 13.51 | 13.51 | -0.17 (-1.24%) | 1,692,300 |
13 Jun 2023 | CNY | 13.55 | 13.89 | 13.47 | 13.68 | 13.68 | +0.14 (+1.03%) | 2,102,100 |
12 Jun 2023 | CNY | 13.55 | 13.61 | 13.23 | 13.54 | 13.54 | +0.09 (+0.67%) | 1,714,400 |
9 Jun 2023 | CNY | 13.5 | 13.57 | 13.3 | 13.45 | 13.45 | -0.05 (-0.37%) | 1,868,800 |
8 Jun 2023 | CNY | 13.75 | 13.83 | 13.43 | 13.5 | 13.5 | -0.26 (-1.89%) | 2,043,100 |
7 Jun 2023 | CNY | 13.6 | 13.84 | 13.42 | 13.76 | 13.76 | +0.23 (+1.70%) | 1,840,300 |
6 Jun 2023 | CNY | 14.04 | 14.04 | 13.51 | 13.53 | 13.53 | -0.52 (-3.70%) | 2,982,000 |
5 Jun 2023 | CNY | 14.33 | 14.41 | 13.99 | 14.05 | 14.05 | -0.28 (-1.95%) | 2,390,900 |
2 Jun 2023 | CNY | 14.46 | 14.51 | 14.2 | 14.33 | 14.33 | 0.0 (0.0%) | 2,585,800 |
1 Jun 2023 | CNY | 14.75 | 14.75 | 14.25 | 14.33 | 14.33 | -0.35 (-2.38%) | 3,558,900 |