Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 10.56 | 11.05 | 10.56 | 10.96 | 10.96 | +0.42 (+3.98%) | 5,910,583 |
3 Jul 2023 | CNY | 10.57 | 10.73 | 10.5 | 10.54 | 10.54 | -0.03 (-0.28%) | 2,973,400 |
30 Jun 2023 | CNY | 10.4 | 10.7 | 10.32 | 10.57 | 10.57 | +0.14 (+1.34%) | 2,894,304 |
29 Jun 2023 | CNY | 10.27 | 10.45 | 10.22 | 10.43 | 10.43 | +0.19 (+1.86%) | 2,623,244 |
28 Jun 2023 | CNY | 10.27 | 10.34 | 10.1 | 10.24 | 10.24 | -0.05 (-0.49%) | 2,046,100 |
27 Jun 2023 | CNY | 10.27 | 10.36 | 10.19 | 10.29 | 10.29 | +0.02 (+0.19%) | 1,139,720 |
26 Jun 2023 | CNY | 10.3 | 10.53 | 10.26 | 10.27 | 10.27 | -0.09 (-0.87%) | 1,784,600 |
21 Jun 2023 | CNY | 10.41 | 10.5 | 10.33 | 10.36 | 10.36 | +0.01 (+0.10%) | 1,602,100 |
20 Jun 2023 | CNY | 10.48 | 10.49 | 10.3 | 10.35 | 10.35 | -0.03 (-0.29%) | 1,116,800 |
19 Jun 2023 | CNY | 10.25 | 10.44 | 10.25 | 10.38 | 10.38 | +0.11 (+1.07%) | 1,813,500 |
16 Jun 2023 | CNY | 10.26 | 10.38 | 10.26 | 10.27 | 10.27 | +0.01 (+0.10%) | 1,397,104 |
15 Jun 2023 | CNY | 10.22 | 10.36 | 10.12 | 10.26 | 10.26 | +0.01 (+0.10%) | 1,183,694 |
14 Jun 2023 | CNY | 10.4 | 10.4 | 10.2 | 10.25 | 10.25 | -0.1 (-0.97%) | 1,621,694 |
13 Jun 2023 | CNY | 10.2 | 10.42 | 10.17 | 10.35 | 10.35 | +0.1 (+0.98%) | 3,733,494 |
12 Jun 2023 | CNY | 10.04 | 10.28 | 9.93 | 10.25 | 10.25 | +0.21 (+2.09%) | 3,514,394 |
9 Jun 2023 | CNY | 9.9 | 10.12 | 9.82 | 10.04 | 10.04 | +0.19 (+1.93%) | 1,988,600 |
8 Jun 2023 | CNY | 9.92 | 9.93 | 9.75 | 9.85 | 9.85 | -0.04 (-0.40%) | 1,097,700 |
7 Jun 2023 | CNY | 10.04 | 10.14 | 9.88 | 9.89 | 9.89 | -0.14 (-1.40%) | 1,261,200 |
6 Jun 2023 | CNY | 10.11 | 10.3 | 10.02 | 10.03 | 10.03 | -0.31 (-3.00%) | 1,506,850 |
5 Jun 2023 | CNY | 10.33 | 10.44 | 10.26 | 10.34 | 10.34 | +0.01 (+0.10%) | 2,006,800 |
2 Jun 2023 | CNY | 9.95 | 10.55 | 9.95 | 10.33 | 10.33 | +0.3 (+2.99%) | 3,115,648 |
1 Jun 2023 | CNY | 10.03 | 10.23 | 9.92 | 10.03 | 10.03 | -0.01 (-0.10%) | 1,727,237 |
31 May 2023 | CNY | 10.21 | 10.22 | 10.03 | 10.04 | 10.04 | -0.13 (-1.28%) | 1,078,143 |
30 May 2023 | CNY | 10.2 | 10.37 | 10.09 | 10.17 | 10.17 | +0.02 (+0.20%) | 2,081,300 |
29 May 2023 | CNY | 10.5 | 10.5 | 10.13 | 10.15 | 10.15 | -0.24 (-2.31%) | 1,400,300 |
26 May 2023 | CNY | 10.21 | 10.42 | 10.09 | 10.39 | 10.39 | +0.18 (+1.76%) | 1,621,900 |
25 May 2023 | CNY | 10.22 | 10.27 | 10.11 | 10.21 | 10.21 | -0.02 (-0.20%) | 1,041,600 |
24 May 2023 | CNY | 10.38 | 10.42 | 10.22 | 10.23 | 10.23 | -0.13 (-1.25%) | 1,299,000 |
23 May 2023 | CNY | 10.4 | 10.52 | 10.34 | 10.36 | 10.36 | -0.01 (-0.10%) | 1,145,394 |
22 May 2023 | CNY | 10.19 | 10.43 | 10.19 | 10.37 | 10.37 | +0.04 (+0.39%) | 1,243,343 |