Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 10.49 | 10.49 | 10.36 | 10.39 | 10.39 | -0.11 (-1.05%) | 946,400 |
5 Jul 2023 | CNY | 10.59 | 10.67 | 10.47 | 10.5 | 10.5 | -0.08 (-0.76%) | 1,000,000 |
4 Jul 2023 | CNY | 10.6 | 10.64 | 10.49 | 10.58 | 10.58 | 0.0 (0.0%) | 1,095,600 |
3 Jul 2023 | CNY | 10.37 | 10.65 | 10.21 | 10.58 | 10.58 | +0.19 (+1.83%) | 1,950,800 |
30 Jun 2023 | CNY | 10.53 | 10.64 | 10.38 | 10.39 | 10.39 | +0.12 (+1.17%) | 2,168,613 |
29 Jun 2023 | CNY | 10.27 | 10.38 | 10.25 | 10.27 | 10.27 | 0.0 (0.0%) | 789,913 |
28 Jun 2023 | CNY | 10.23 | 10.33 | 10.19 | 10.27 | 10.27 | 0.0 (0.0%) | 985,800 |
27 Jun 2023 | CNY | 9.96 | 10.29 | 9.9 | 10.27 | 10.27 | +0.32 (+3.22%) | 1,374,400 |
26 Jun 2023 | CNY | 9.99 | 10 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 1,058,000 |
21 Jun 2023 | CNY | 10.07 | 10.12 | 9.97 | 10 | 10 | -0.5 (-4.76%) | 1,190,700 |
20 Jun 2023 | CNY | 10.65 | 10.65 | 10.4 | 10.5 | 10.5 | -0.15 (-1.41%) | 1,481,200 |
19 Jun 2023 | CNY | 10.85 | 10.85 | 10.64 | 10.65 | 10.65 | -0.17 (-1.57%) | 891,100 |
16 Jun 2023 | CNY | 10.85 | 10.9 | 10.8 | 10.82 | 10.82 | +0.01 (+0.09%) | 831,500 |
15 Jun 2023 | CNY | 10.81 | 10.87 | 10.77 | 10.81 | 10.81 | +0.01 (+0.09%) | 1,068,300 |
14 Jun 2023 | CNY | 10.88 | 10.98 | 10.8 | 10.8 | 10.8 | -0.05 (-0.46%) | 957,600 |
13 Jun 2023 | CNY | 10.75 | 10.9 | 10.73 | 10.85 | 10.85 | +0.03 (+0.28%) | 639,000 |
12 Jun 2023 | CNY | 10.62 | 10.84 | 10.58 | 10.82 | 10.82 | +0.18 (+1.69%) | 681,800 |
9 Jun 2023 | CNY | 10.76 | 10.79 | 10.62 | 10.64 | 10.64 | -0.11 (-1.02%) | 648,757 |
8 Jun 2023 | CNY | 10.72 | 10.8 | 10.67 | 10.75 | 10.75 | +0.03 (+0.28%) | 532,500 |
7 Jun 2023 | CNY | 10.77 | 10.82 | 10.66 | 10.72 | 10.72 | -0.02 (-0.19%) | 607,300 |
6 Jun 2023 | CNY | 10.89 | 10.9 | 10.72 | 10.74 | 10.74 | -0.15 (-1.38%) | 673,613 |
5 Jun 2023 | CNY | 10.93 | 10.93 | 10.8 | 10.89 | 10.89 | 0.0 (0.0%) | 673,613 |
2 Jun 2023 | CNY | 10.76 | 10.92 | 10.64 | 10.89 | 10.89 | +0.19 (+1.78%) | 1,065,500 |
1 Jun 2023 | CNY | 10.64 | 10.72 | 10.55 | 10.7 | 10.7 | +0.1 (+0.94%) | 761,126 |
31 May 2023 | CNY | 10.64 | 10.67 | 10.57 | 10.6 | 10.6 | -0.03 (-0.28%) | 503,200 |
30 May 2023 | CNY | 10.6 | 10.65 | 10.49 | 10.63 | 10.63 | +0.01 (+0.09%) | 1,024,300 |
29 May 2023 | CNY | 10.8 | 10.85 | 10.6 | 10.62 | 10.62 | -0.18 (-1.67%) | 1,048,700 |
26 May 2023 | CNY | 10.85 | 10.85 | 10.66 | 10.8 | 10.8 | 0.0 (0.0%) | 1,351,500 |
25 May 2023 | CNY | 10.81 | 10.88 | 10.66 | 10.8 | 10.8 | -0.03 (-0.28%) | 1,233,100 |
24 May 2023 | CNY | 10.81 | 10.95 | 10.79 | 10.83 | 10.83 | -0.09 (-0.82%) | 1,662,157 |