Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 13.01 | 13.01 | 12.85 | 12.89 | 12.89 | -0.13 (-1.00%) | 1,845,200 |
5 Jul 2023 | CNY | 13.15 | 13.25 | 12.98 | 13.02 | 13.02 | -0.14 (-1.06%) | 2,017,390 |
4 Jul 2023 | CNY | 13.1 | 13.2 | 13.02 | 13.16 | 13.16 | +0.02 (+0.15%) | 2,565,740 |
3 Jul 2023 | CNY | 12.92 | 13.14 | 12.86 | 13.14 | 13.14 | +0.22 (+1.70%) | 2,985,300 |
30 Jun 2023 | CNY | 12.86 | 13.08 | 12.8 | 12.92 | 12.92 | +0.05 (+0.39%) | 2,260,530 |
29 Jun 2023 | CNY | 12.45 | 12.96 | 12.45 | 12.87 | 12.87 | +0.31 (+2.47%) | 3,351,514 |
28 Jun 2023 | CNY | 12.56 | 12.64 | 12.38 | 12.56 | 12.56 | +0.04 (+0.32%) | 2,429,800 |
27 Jun 2023 | CNY | 12.63 | 12.77 | 12.43 | 12.52 | 12.52 | -0.11 (-0.87%) | 3,761,510 |
26 Jun 2023 | CNY | 12.55 | 12.76 | 12.39 | 12.63 | 12.63 | +0.08 (+0.64%) | 4,497,258 |
21 Jun 2023 | CNY | 12.77 | 12.8 | 12.49 | 12.55 | 12.55 | -0.21 (-1.65%) | 2,723,178 |
20 Jun 2023 | CNY | 12.82 | 12.99 | 12.68 | 12.76 | 12.76 | -0.24 (-1.85%) | 2,652,130 |
19 Jun 2023 | CNY | 13.25 | 13.29 | 12.93 | 13 | 13 | -0.23 (-1.74%) | 3,770,331 |
16 Jun 2023 | CNY | 13.27 | 13.36 | 13.18 | 13.23 | 13.23 | -0.04 (-0.30%) | 2,545,410 |
15 Jun 2023 | CNY | 13.18 | 13.27 | 13.07 | 13.27 | 13.27 | +0.11 (+0.84%) | 2,584,276 |
14 Jun 2023 | CNY | 13.08 | 13.29 | 13.04 | 13.16 | 13.16 | +0.09 (+0.69%) | 2,618,270 |
13 Jun 2023 | CNY | 13.46 | 13.54 | 13.03 | 13.07 | 13.07 | -0.43 (-3.19%) | 5,058,774 |
12 Jun 2023 | CNY | 13.49 | 13.6 | 13.27 | 13.5 | 13.5 | +0.04 (+0.30%) | 2,626,493 |
9 Jun 2023 | CNY | 13.45 | 13.64 | 13.4 | 13.46 | 13.46 | +0.02 (+0.15%) | 1,914,200 |
8 Jun 2023 | CNY | 13.53 | 13.6 | 13.37 | 13.44 | 13.44 | -0.09 (-0.67%) | 1,915,940 |
7 Jun 2023 | CNY | 13.57 | 13.63 | 13.4 | 13.53 | 13.53 | -0.03 (-0.22%) | 1,951,580 |
6 Jun 2023 | CNY | 13.82 | 13.91 | 13.5 | 13.56 | 13.56 | -0.26 (-1.88%) | 3,129,901 |
5 Jun 2023 | CNY | 13.81 | 13.92 | 13.7 | 13.82 | 13.82 | +0.01 (+0.07%) | 1,982,050 |
2 Jun 2023 | CNY | 13.77 | 13.95 | 13.76 | 13.81 | 13.81 | +0.06 (+0.44%) | 2,364,031 |
1 Jun 2023 | CNY | 13.8 | 13.92 | 13.66 | 13.75 | 13.75 | -0.1 (-0.72%) | 2,985,397 |
31 May 2023 | CNY | 13.89 | 14.01 | 13.77 | 13.85 | 13.85 | -0.03 (-0.22%) | 1,477,440 |
30 May 2023 | CNY | 14.04 | 14.24 | 13.8 | 13.88 | 13.88 | -0.16 (-1.14%) | 2,530,850 |
29 May 2023 | CNY | 14.14 | 14.21 | 13.96 | 14.04 | 14.04 | -0.09 (-0.64%) | 1,794,900 |
26 May 2023 | CNY | 14.15 | 14.3 | 13.98 | 14.13 | 14.13 | -0.06 (-0.42%) | 1,857,320 |
25 May 2023 | CNY | 14.34 | 14.36 | 14.08 | 14.19 | 14.19 | -0.19 (-1.32%) | 2,030,000 |
24 May 2023 | CNY | 14.47 | 14.52 | 14.2 | 14.38 | 14.38 | -0.13 (-0.90%) | 2,687,600 |