Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 15.16 | 15.3 | 15.12 | 15.16 | 15.16 | -0.04 (-0.26%) | 1,813,890 |
13 Jul 2023 | CNY | 15.12 | 15.29 | 15.11 | 15.2 | 15.2 | +0.07 (+0.46%) | 2,009,210 |
12 Jul 2023 | CNY | 15.29 | 15.34 | 15.07 | 15.13 | 15.13 | -0.13 (-0.85%) | 2,107,160 |
11 Jul 2023 | CNY | 14.97 | 15.3 | 14.92 | 15.26 | 15.26 | +0.29 (+1.94%) | 2,551,850 |
10 Jul 2023 | CNY | 15.1 | 15.12 | 14.93 | 14.97 | 14.97 | -0.1 (-0.66%) | 1,717,220 |
7 Jul 2023 | CNY | 15.05 | 15.14 | 14.91 | 15.07 | 15.07 | +0.06 (+0.40%) | 1,747,840 |
6 Jul 2023 | CNY | 14.98 | 15.29 | 14.92 | 15.01 | 15.01 | +0.01 (+0.07%) | 2,892,000 |
5 Jul 2023 | CNY | 15.15 | 15.19 | 14.91 | 15 | 15 | -0.08 (-0.53%) | 2,526,300 |
4 Jul 2023 | CNY | 15.26 | 15.35 | 14.98 | 15.08 | 15.08 | -0.16 (-1.05%) | 2,958,240 |
3 Jul 2023 | CNY | 15.36 | 15.44 | 14.96 | 15.24 | 15.24 | +0.06 (+0.40%) | 4,367,600 |
30 Jun 2023 | CNY | 14.98 | 15.6 | 14.91 | 15.18 | 15.18 | +0.25 (+1.67%) | 3,727,280 |
29 Jun 2023 | CNY | 14.61 | 15.05 | 14.54 | 14.93 | 14.93 | +0.29 (+1.98%) | 3,373,680 |
28 Jun 2023 | CNY | 14.5 | 14.7 | 14.41 | 14.64 | 14.64 | +0.08 (+0.55%) | 2,214,000 |
27 Jun 2023 | CNY | 14.16 | 14.58 | 14.16 | 14.56 | 14.56 | +0.4 (+2.82%) | 2,480,300 |
26 Jun 2023 | CNY | 14.38 | 14.44 | 14.15 | 14.16 | 14.16 | -0.28 (-1.94%) | 3,245,580 |
21 Jun 2023 | CNY | 14.5 | 14.62 | 14.38 | 14.44 | 14.44 | -0.07 (-0.48%) | 2,914,380 |
20 Jun 2023 | CNY | 14.72 | 14.92 | 14.49 | 14.51 | 14.51 | -0.28 (-1.89%) | 3,187,800 |
19 Jun 2023 | CNY | 14.76 | 14.93 | 14.7 | 14.79 | 14.79 | 0.0 (0.0%) | 2,963,300 |
16 Jun 2023 | CNY | 14.87 | 15.02 | 14.7 | 14.79 | 14.79 | -0.02 (-0.14%) | 2,388,840 |
15 Jun 2023 | CNY | 14.69 | 14.94 | 14.62 | 14.81 | 14.81 | +0.1 (+0.68%) | 2,409,100 |
14 Jun 2023 | CNY | 14.78 | 14.95 | 14.51 | 14.71 | 14.71 | -0.31 (-2.06%) | 2,209,200 |
13 Jun 2023 | CNY | 15 | 15.16 | 14.83 | 15.02 | 15.02 | -0.06 (-0.40%) | 4,608,070 |
12 Jun 2023 | CNY | 15.69 | 15.7 | 14.7 | 15.08 | 15.08 | -0.68 (-4.31%) | 7,950,730 |
9 Jun 2023 | CNY | 15.6 | 15.84 | 15.5 | 15.76 | 15.76 | +0.22 (+1.42%) | 2,272,470 |
8 Jun 2023 | CNY | 15.82 | 15.83 | 15.52 | 15.54 | 15.54 | -0.13 (-0.83%) | 2,152,300 |
7 Jun 2023 | CNY | 15.61 | 15.87 | 15.55 | 15.67 | 15.67 | +0.1 (+0.64%) | 2,739,500 |
6 Jun 2023 | CNY | 16.1 | 16.19 | 15.57 | 15.57 | 15.57 | -0.65 (-4.01%) | 4,168,850 |
5 Jun 2023 | CNY | 15.98 | 16.24 | 15.91 | 16.22 | 16.22 | +0.32 (+2.01%) | 4,102,300 |
2 Jun 2023 | CNY | 15.93 | 16.05 | 15.7 | 15.9 | 15.9 | -0.04 (-0.25%) | 2,577,240 |
1 Jun 2023 | CNY | 16.14 | 16.15 | 15.8 | 15.94 | 15.94 | +0.04 (+0.25%) | 4,141,870 |