Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 12.62 | 12.7 | 11.81 | 11.99 | 11.99 | -0.62 (-4.92%) | 16,784,900 |
30 Jun 2023 | CNY | 12.38 | 12.8 | 12.37 | 12.61 | 12.61 | +0.16 (+1.29%) | 9,053,678 |
29 Jun 2023 | CNY | 12.09 | 12.57 | 11.94 | 12.45 | 12.45 | +0.38 (+3.15%) | 13,739,700 |
28 Jun 2023 | CNY | 12.33 | 12.56 | 11.85 | 12.07 | 12.07 | -0.19 (-1.55%) | 11,609,578 |
27 Jun 2023 | CNY | 12.03 | 12.96 | 12.03 | 12.26 | 12.26 | +0.23 (+1.91%) | 14,717,329 |
26 Jun 2023 | CNY | 12.88 | 12.9 | 11.8 | 12.03 | 12.03 | -1 (-7.67%) | 19,185,336 |
21 Jun 2023 | CNY | 12.1 | 13.06 | 11.67 | 13.03 | 13.03 | +1.03 (+8.58%) | 24,068,974 |
20 Jun 2023 | CNY | 12.02 | 12.24 | 11.94 | 12 | 12 | -0.03 (-0.25%) | 7,183,078 |
19 Jun 2023 | CNY | 12.48 | 12.54 | 11.85 | 12.03 | 12.03 | -0.51 (-4.07%) | 15,141,858 |
16 Jun 2023 | CNY | 12.39 | 12.79 | 12.39 | 12.54 | 12.54 | +0.06 (+0.48%) | 6,538,500 |
15 Jun 2023 | CNY | 12.33 | 12.62 | 12.22 | 12.48 | 12.48 | +0.1 (+0.81%) | 5,463,400 |
14 Jun 2023 | CNY | 12.26 | 12.55 | 12.14 | 12.38 | 12.38 | +0.08 (+0.65%) | 6,399,658 |
13 Jun 2023 | CNY | 12.81 | 12.83 | 12.24 | 12.3 | 12.3 | -0.6 (-4.65%) | 12,389,801 |
12 Jun 2023 | CNY | 13.37 | 13.38 | 12.8 | 12.9 | 12.9 | -0.46 (-3.44%) | 11,587,568 |
9 Jun 2023 | CNY | 12.85 | 13.58 | 12.77 | 13.36 | 13.36 | +0.52 (+4.05%) | 13,301,340 |
8 Jun 2023 | CNY | 13.19 | 13.36 | 12.83 | 12.84 | 12.84 | -0.27 (-2.06%) | 6,320,400 |
7 Jun 2023 | CNY | 13.29 | 13.64 | 13.05 | 13.11 | 13.11 | -0.21 (-1.58%) | 8,764,090 |
6 Jun 2023 | CNY | 13.68 | 13.68 | 13.28 | 13.32 | 13.32 | -0.4 (-2.92%) | 5,259,400 |
5 Jun 2023 | CNY | 13.55 | 13.92 | 13.38 | 13.72 | 13.72 | +0.19 (+1.40%) | 8,339,600 |
2 Jun 2023 | CNY | 13.66 | 13.74 | 13.47 | 13.53 | 13.53 | -0.13 (-0.95%) | 5,377,500 |
1 Jun 2023 | CNY | 14.37 | 14.37 | 13.6 | 13.66 | 13.66 | -0.74 (-5.14%) | 11,119,619 |
31 May 2023 | CNY | 14.32 | 14.62 | 14.21 | 14.4 | 14.4 | +0.08 (+0.56%) | 5,773,174 |
30 May 2023 | CNY | 14.63 | 14.73 | 14.07 | 14.32 | 14.32 | -0.31 (-2.12%) | 8,005,243 |
29 May 2023 | CNY | 14.11 | 14.7 | 14 | 14.63 | 14.63 | +0.52 (+3.69%) | 14,273,540 |
26 May 2023 | CNY | 13.49 | 14.37 | 13.38 | 14.11 | 14.11 | +0.65 (+4.83%) | 16,068,799 |
25 May 2023 | CNY | 13.34 | 13.64 | 13.24 | 13.46 | 13.46 | +0.05 (+0.37%) | 5,194,100 |
24 May 2023 | CNY | 13.34 | 13.77 | 12.91 | 13.41 | 13.41 | +0.01 (+0.07%) | 8,809,943 |
23 May 2023 | CNY | 13.38 | 13.85 | 13.31 | 13.4 | 13.4 | -0.03 (-0.22%) | 7,346,524 |
22 May 2023 | CNY | 13.58 | 14.07 | 13.29 | 13.43 | 13.43 | -0.02 (-0.15%) | 11,937,739 |
19 May 2023 | CNY | 13.11 | 13.64 | 13.01 | 13.45 | 13.45 | +0.28 (+2.13%) | 8,826,902 |