Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 10.08 | 10.2 | 9.91 | 10.09 | 10.09 | -0.09 (-0.88%) | 9,637,330 |
5 Jul 2023 | CNY | 10.23 | 10.34 | 10.09 | 10.18 | 10.18 | -0.11 (-1.07%) | 15,952,264 |
4 Jul 2023 | CNY | 10.04 | 10.48 | 10.04 | 10.29 | 10.29 | -0.86 (-7.71%) | 33,035,582 |
3 Jul 2023 | CNY | 11.29 | 11.45 | 11.08 | 11.15 | 11.15 | -0.18 (-1.59%) | 11,966,099 |
30 Jun 2023 | CNY | 11.25 | 11.8 | 11.14 | 11.33 | 11.33 | +0.07 (+0.62%) | 12,477,912 |
29 Jun 2023 | CNY | 11.11 | 11.38 | 10.96 | 11.26 | 11.26 | +0.03 (+0.27%) | 12,094,740 |
28 Jun 2023 | CNY | 11.53 | 11.64 | 11.09 | 11.23 | 11.23 | -0.14 (-1.23%) | 12,360,175 |
27 Jun 2023 | CNY | 11.46 | 11.55 | 11.26 | 11.37 | 11.37 | -0.14 (-1.22%) | 9,518,903 |
26 Jun 2023 | CNY | 11.9 | 11.92 | 11.43 | 11.51 | 11.51 | -0.53 (-4.40%) | 12,835,027 |
21 Jun 2023 | CNY | 11.82 | 12.43 | 11.51 | 12.04 | 12.04 | +0.19 (+1.60%) | 25,673,989 |
20 Jun 2023 | CNY | 10.78 | 11.85 | 10.75 | 11.85 | 11.85 | +1.08 (+10.03%) | 16,372,209 |
19 Jun 2023 | CNY | 10.77 | 10.83 | 10.66 | 10.77 | 10.77 | +0.091 (+0.86%) | 4,130,540 |
19 Jun 2023 |
|
|||||||
16 Jun 2023 | CNY | 10.5786 | 10.7143 | 10.5286 | 10.6786 | 10.6786 | +0.1 (+0.95%) | 4,099,019 |
15 Jun 2023 | CNY | 10.5357 | 10.5786 | 10.45 | 10.5786 | 10.5786 | +0.036 (+0.34%) | 2,997,190 |
14 Jun 2023 | CNY | 10.5357 | 10.5929 | 10.5 | 10.5429 | 10.5429 | -0.021 (-0.20%) | 3,745,070 |
13 Jun 2023 | CNY | 10.3643 | 10.7429 | 10.3643 | 10.5643 | 10.5643 | +0.207 (+2.00%) | 5,078,648 |
12 Jun 2023 | CNY | 10.3 | 10.3714 | 10.2571 | 10.3571 | 10.3571 | -0.007 (-0.07%) | 2,339,260 |
9 Jun 2023 | CNY | 10.2714 | 10.3714 | 10.2 | 10.3643 | 10.3643 | -3.996 (-27.83%) | 2,845,624 |
8 Jun 2023 | CNY | 14.35 | 14.48 | 14.2 | 14.36 | 14.36 | -0.02 (-0.14%) | 1,361,198 |
7 Jun 2023 | CNY | 14.44 | 14.58 | 14.27 | 14.38 | 14.38 | -0.1 (-0.69%) | 1,734,800 |
6 Jun 2023 | CNY | 14.65 | 14.69 | 14.31 | 14.48 | 14.48 | -0.22 (-1.50%) | 2,558,200 |
5 Jun 2023 | CNY | 14.35 | 14.93 | 14.31 | 14.7 | 14.7 | +0.35 (+2.44%) | 3,490,322 |
2 Jun 2023 | CNY | 14.39 | 14.5 | 14.28 | 14.35 | 14.35 | -0.01 (-0.07%) | 1,470,022 |
1 Jun 2023 | CNY | 14.64 | 14.64 | 14.36 | 14.36 | 14.36 | -0.26 (-1.78%) | 1,407,822 |
31 May 2023 | CNY | 14.57 | 14.65 | 14.42 | 14.62 | 14.62 | +0.07 (+0.48%) | 865,720 |
30 May 2023 | CNY | 14.42 | 14.56 | 14.25 | 14.55 | 14.55 | +0.21 (+1.46%) | 2,012,900 |
29 May 2023 | CNY | 14.39 | 14.5 | 14.29 | 14.34 | 14.34 | -0.04 (-0.28%) | 1,348,600 |
26 May 2023 | CNY | 14.32 | 14.43 | 14.21 | 14.38 | 14.38 | +0.09 (+0.63%) | 1,443,100 |
25 May 2023 | CNY | 14.37 | 14.37 | 14.11 | 14.29 | 14.29 | 0.0 (0.0%) | 1,200,500 |
24 May 2023 | CNY | 14.53 | 14.53 | 14.09 | 14.29 | 14.29 | +0.01 (+0.07%) | 1,506,800 |