Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 15.28 | 15.39 | 15.15 | 15.27 | 15.27 | +0.05 (+0.33%) | 535,780 |
5 Jul 2023 | CNY | 15.25 | 15.43 | 15.1 | 15.22 | 15.22 | -0.03 (-0.20%) | 659,300 |
4 Jul 2023 | CNY | 15.2 | 15.5 | 15.1 | 15.25 | 15.25 | -0.06 (-0.39%) | 627,460 |
3 Jul 2023 | CNY | 15.28 | 15.44 | 15.15 | 15.31 | 15.31 | +0.11 (+0.72%) | 715,530 |
30 Jun 2023 | CNY | 14.82 | 15.28 | 14.77 | 15.2 | 15.2 | +0.4 (+2.70%) | 787,760 |
29 Jun 2023 | CNY | 14.42 | 14.85 | 14.41 | 14.8 | 14.8 | +0.37 (+2.56%) | 679,358 |
28 Jun 2023 | CNY | 14.58 | 14.6 | 14.25 | 14.43 | 14.43 | -0.15 (-1.03%) | 650,020 |
27 Jun 2023 | CNY | 13.89 | 14.61 | 13.89 | 14.58 | 14.58 | +0.64 (+4.59%) | 1,108,950 |
26 Jun 2023 | CNY | 14.17 | 14.2 | 13.91 | 13.94 | 13.94 | -0.24 (-1.69%) | 795,300 |
21 Jun 2023 | CNY | 14.41 | 14.49 | 14.16 | 14.18 | 14.18 | -0.24 (-1.66%) | 703,990 |
20 Jun 2023 | CNY | 14.53 | 14.72 | 14.34 | 14.42 | 14.42 | -0.23 (-1.57%) | 960,790 |
19 Jun 2023 | CNY | 15 | 15 | 14.56 | 14.65 | 14.65 | -0.29 (-1.94%) | 913,190 |
16 Jun 2023 | CNY | 14.92 | 15.28 | 14.92 | 14.94 | 14.94 | +0.02 (+0.13%) | 719,345 |
15 Jun 2023 | CNY | 14.9 | 15.08 | 14.8 | 14.92 | 14.92 | -0.05 (-0.33%) | 642,800 |
14 Jun 2023 | CNY | 15.25 | 15.3 | 14.93 | 14.97 | 14.97 | -0.24 (-1.58%) | 729,600 |
13 Jun 2023 | CNY | 15.11 | 15.5 | 15.09 | 15.21 | 15.21 | -0.13 (-0.85%) | 664,630 |
12 Jun 2023 | CNY | 15.4 | 15.7 | 14.95 | 15.34 | 15.34 | -0.06 (-0.39%) | 940,650 |
9 Jun 2023 | CNY | 15.62 | 15.74 | 15.31 | 15.4 | 15.4 | -0.14 (-0.90%) | 554,700 |
8 Jun 2023 | CNY | 15.47 | 15.63 | 15.38 | 15.54 | 15.54 | +0.07 (+0.45%) | 506,200 |
7 Jun 2023 | CNY | 15.68 | 15.77 | 15.35 | 15.47 | 15.47 | -0.09 (-0.58%) | 843,100 |
6 Jun 2023 | CNY | 15.99 | 16.02 | 15.5 | 15.56 | 15.56 | -0.47 (-2.93%) | 790,500 |
5 Jun 2023 | CNY | 16.01 | 16.17 | 15.7 | 16.03 | 16.03 | +0.34 (+2.17%) | 829,680 |
2 Jun 2023 | CNY | 15.55 | 15.8 | 15.47 | 15.69 | 15.69 | +0.22 (+1.42%) | 696,600 |
1 Jun 2023 | CNY | 15.55 | 15.67 | 15.25 | 15.47 | 15.47 | -0.08 (-0.51%) | 656,233 |
31 May 2023 | CNY | 15.5 | 15.76 | 15.43 | 15.55 | 15.55 | +0.04 (+0.26%) | 586,730 |
30 May 2023 | CNY | 15.24 | 15.58 | 15.2 | 15.51 | 15.51 | +0.03 (+0.19%) | 559,610 |
29 May 2023 | CNY | 16.1 | 16.11 | 15.3 | 15.48 | 15.48 | -0.46 (-2.89%) | 1,077,500 |
26 May 2023 | CNY | 16.06 | 16.3 | 15.8 | 15.94 | 15.94 | -0.12 (-0.75%) | 628,800 |
25 May 2023 | CNY | 16.1 | 16.13 | 15.77 | 16.06 | 16.06 | +0.03 (+0.19%) | 754,075 |
24 May 2023 | CNY | 16.71 | 16.71 | 15.98 | 16.03 | 16.03 | -0.58 (-3.49%) | 1,176,145 |