Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 14.19 | 14.3 | 13.8 | 14.08 | 14.08 | +0.06 (+0.43%) | 5,698,800 |
28 Jun 2023 | CNY | 14.2 | 14.33 | 13.84 | 14.02 | 14.02 | -0.18 (-1.27%) | 4,766,013 |
27 Jun 2023 | CNY | 14.35 | 14.37 | 14.05 | 14.2 | 14.2 | -0.04 (-0.28%) | 3,507,712 |
26 Jun 2023 | CNY | 14.45 | 14.62 | 14.22 | 14.24 | 14.24 | -0.18 (-1.25%) | 4,300,730 |
21 Jun 2023 | CNY | 14.33 | 14.62 | 14.27 | 14.42 | 14.42 | +0.1 (+0.70%) | 4,701,667 |
20 Jun 2023 | CNY | 14.25 | 14.46 | 14.18 | 14.32 | 14.32 | 0.0 (0.0%) | 3,601,766 |
19 Jun 2023 | CNY | 14.33 | 14.57 | 14.2 | 14.32 | 14.32 | -0.01 (-0.07%) | 5,283,816 |
16 Jun 2023 | CNY | 14 | 14.41 | 14 | 14.33 | 14.33 | +0.28 (+1.99%) | 5,514,435 |
15 Jun 2023 | CNY | 13.92 | 14.16 | 13.73 | 14.05 | 14.05 | +0.05 (+0.36%) | 4,230,100 |
14 Jun 2023 | CNY | 14.08 | 14.18 | 13.7 | 14 | 14 | +0.07 (+0.50%) | 5,998,707 |
13 Jun 2023 | CNY | 13.69 | 14.04 | 13.6 | 13.93 | 13.93 | +0.25 (+1.83%) | 5,187,894 |
12 Jun 2023 | CNY | 13.36 | 13.78 | 13.22 | 13.68 | 13.68 | +0.38 (+2.86%) | 4,476,918 |
9 Jun 2023 | CNY | 13.28 | 13.48 | 13.17 | 13.3 | 13.3 | +0.07 (+0.53%) | 3,141,540 |
8 Jun 2023 | CNY | 13.2 | 13.48 | 13.17 | 13.23 | 13.23 | 0.0 (0.0%) | 3,391,227 |
7 Jun 2023 | CNY | 13.15 | 13.39 | 13.13 | 13.23 | 13.23 | +0.08 (+0.61%) | 2,680,784 |
6 Jun 2023 | CNY | 13.67 | 13.68 | 13.12 | 13.15 | 13.15 | -0.4 (-2.95%) | 3,282,530 |
5 Jun 2023 | CNY | 13.38 | 13.64 | 13.21 | 13.55 | 13.55 | +0.27 (+2.03%) | 3,507,255 |
2 Jun 2023 | CNY | 13.15 | 13.35 | 13.14 | 13.28 | 13.28 | +0.12 (+0.91%) | 2,529,200 |
1 Jun 2023 | CNY | 13.33 | 13.39 | 13.14 | 13.16 | 13.16 | -0.11 (-0.83%) | 2,418,428 |
31 May 2023 | CNY | 13.35 | 13.35 | 13 | 13.27 | 13.27 | +0.01 (+0.08%) | 2,403,100 |
30 May 2023 | CNY | 13.06 | 13.33 | 13.05 | 13.26 | 13.26 | +0.14 (+1.07%) | 3,565,840 |
29 May 2023 | CNY | 13.33 | 13.53 | 13.08 | 13.12 | 13.12 | -0.27 (-2.02%) | 3,647,887 |
26 May 2023 | CNY | 13.26 | 13.46 | 13.01 | 13.39 | 13.39 | +0.2 (+1.52%) | 4,024,430 |
25 May 2023 | CNY | 13.15 | 13.26 | 13.06 | 13.19 | 13.19 | +0.04 (+0.30%) | 3,090,000 |
24 May 2023 | CNY | 13.07 | 13.31 | 12.95 | 13.15 | 13.15 | +0.03 (+0.23%) | 3,223,006 |
23 May 2023 | CNY | 13.08 | 13.31 | 13 | 13.12 | 13.12 | -0.01 (-0.08%) | 2,579,520 |
22 May 2023 | CNY | 13 | 13.17 | 12.82 | 13.13 | 13.13 | +0.1 (+0.77%) | 2,979,780 |
19 May 2023 | CNY | 12.89 | 13.08 | 12.75 | 13.03 | 13.03 | +0.14 (+1.09%) | 3,158,620 |
18 May 2023 | CNY | 12.96 | 13.01 | 12.7 | 12.89 | 12.89 | -0.02 (-0.15%) | 4,183,424 |
17 May 2023 | CNY | 12.4 | 12.95 | 12.4 | 12.91 | 12.91 | +0.46 (+3.69%) | 4,919,458 |