Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 15.14 | 15.29 | 14.95 | 15.01 | 15.01 | +0.06 (+0.40%) | 3,792,210 |
30 Jun 2023 | CNY | 14.68 | 15.03 | 14.66 | 14.95 | 14.95 | +0.22 (+1.49%) | 3,681,090 |
29 Jun 2023 | CNY | 14.41 | 14.79 | 14.41 | 14.73 | 14.73 | +0.24 (+1.66%) | 2,899,360 |
28 Jun 2023 | CNY | 14.56 | 14.6 | 14.22 | 14.49 | 14.49 | -0.07 (-0.48%) | 2,221,980 |
27 Jun 2023 | CNY | 14.24 | 14.59 | 14.2 | 14.56 | 14.56 | +0.33 (+2.32%) | 2,480,980 |
26 Jun 2023 | CNY | 14.25 | 14.48 | 14.2 | 14.23 | 14.23 | -0.17 (-1.18%) | 2,181,650 |
21 Jun 2023 | CNY | 14.63 | 14.82 | 14.38 | 14.4 | 14.4 | -0.18 (-1.23%) | 2,164,480 |
20 Jun 2023 | CNY | 14.57 | 14.69 | 14.47 | 14.58 | 14.58 | 0.0 (0.0%) | 2,441,050 |
19 Jun 2023 | CNY | 14.6 | 14.74 | 14.55 | 14.58 | 14.58 | -0.06 (-0.41%) | 2,408,980 |
16 Jun 2023 | CNY | 14.67 | 14.72 | 14.56 | 14.64 | 14.64 | -0.01 (-0.07%) | 2,689,500 |
15 Jun 2023 | CNY | 14.45 | 14.72 | 14.32 | 14.65 | 14.65 | +0.13 (+0.90%) | 3,282,280 |
14 Jun 2023 | CNY | 14.27 | 14.54 | 14.2 | 14.52 | 14.52 | +0.27 (+1.89%) | 3,384,270 |
13 Jun 2023 | CNY | 14.2 | 14.36 | 14.17 | 14.25 | 14.25 | 0.0 (0.0%) | 1,679,210 |
12 Jun 2023 | CNY | 14.07 | 14.35 | 13.82 | 14.25 | 14.25 | +0.24 (+1.71%) | 2,865,870 |
9 Jun 2023 | CNY | 14.01 | 14.06 | 13.81 | 14.01 | 14.01 | 0.0 (0.0%) | 3,421,780 |
8 Jun 2023 | CNY | 14.1 | 14.22 | 13.95 | 14.01 | 14.01 | -0.09 (-0.64%) | 3,251,350 |
7 Jun 2023 | CNY | 14.22 | 14.41 | 14.04 | 14.1 | 14.1 | -0.13 (-0.91%) | 2,890,670 |
6 Jun 2023 | CNY | 14.68 | 14.68 | 14.19 | 14.23 | 14.23 | -0.47 (-3.20%) | 3,369,060 |
5 Jun 2023 | CNY | 15.06 | 15.07 | 14.62 | 14.7 | 14.7 | -0.36 (-2.39%) | 4,243,860 |
2 Jun 2023 | CNY | 14.19 | 15.23 | 14.16 | 15.06 | 15.06 | +0.87 (+6.13%) | 9,075,390 |
1 Jun 2023 | CNY | 13.9 | 14.34 | 13.87 | 14.19 | 14.19 | +0.24 (+1.72%) | 2,423,080 |
31 May 2023 | CNY | 13.94 | 14.01 | 13.86 | 13.95 | 13.95 | -0.07 (-0.50%) | 1,799,600 |
30 May 2023 | CNY | 13.98 | 14.19 | 13.83 | 14.02 | 14.02 | -0.06 (-0.43%) | 2,808,950 |
29 May 2023 | CNY | 14.2 | 14.33 | 14 | 14.08 | 14.08 | -0.11 (-0.78%) | 1,789,440 |
26 May 2023 | CNY | 14.32 | 14.41 | 13.96 | 14.19 | 14.19 | -0.18 (-1.25%) | 3,002,840 |
25 May 2023 | CNY | 14.43 | 14.52 | 14.22 | 14.37 | 14.37 | -0.11 (-0.76%) | 2,167,380 |
24 May 2023 | CNY | 14.33 | 14.55 | 14.09 | 14.48 | 14.48 | +0.07 (+0.49%) | 3,202,700 |
23 May 2023 | CNY | 14.35 | 14.63 | 14.35 | 14.41 | 14.41 | -0.04 (-0.28%) | 2,071,990 |
22 May 2023 | CNY | 14.39 | 14.54 | 14.35 | 14.45 | 14.45 | -0.03 (-0.21%) | 2,116,300 |
19 May 2023 | CNY | 14.16 | 14.6 | 14 | 14.48 | 14.48 | +0.32 (+2.26%) | 4,168,960 |