Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 11.44 | 11.89 | 11.38 | 11.51 | 11.51 | +0.09 (+0.79%) | 2,921,400 |
5 Jul 2023 | CNY | 11.68 | 11.76 | 11.32 | 11.42 | 11.42 | -0.24 (-2.06%) | 2,379,000 |
4 Jul 2023 | CNY | 11.06 | 11.81 | 11.05 | 11.66 | 11.66 | +0.56 (+5.05%) | 5,266,438 |
3 Jul 2023 | CNY | 10.87 | 11.13 | 10.78 | 11.1 | 11.1 | +0.22 (+2.02%) | 1,920,139 |
30 Jun 2023 | CNY | 10.65 | 10.95 | 10.55 | 10.88 | 10.88 | +0.29 (+2.74%) | 1,618,200 |
29 Jun 2023 | CNY | 10.75 | 10.75 | 10.58 | 10.59 | 10.59 | -0.08 (-0.75%) | 777,212 |
28 Jun 2023 | CNY | 10.75 | 10.75 | 10.47 | 10.67 | 10.67 | +0.01 (+0.09%) | 891,400 |
27 Jun 2023 | CNY | 10.35 | 10.68 | 10.35 | 10.66 | 10.66 | +0.26 (+2.50%) | 1,306,900 |
26 Jun 2023 | CNY | 10.7 | 10.7 | 10.28 | 10.4 | 10.4 | -0.31 (-2.89%) | 2,030,000 |
21 Jun 2023 | CNY | 10.78 | 10.88 | 10.67 | 10.71 | 10.71 | -0.04 (-0.37%) | 1,361,500 |
20 Jun 2023 | CNY | 10.93 | 10.99 | 10.71 | 10.75 | 10.75 | -0.17 (-1.56%) | 1,370,400 |
19 Jun 2023 | CNY | 11.08 | 11.08 | 10.88 | 10.92 | 10.92 | -0.13 (-1.18%) | 1,521,190 |
16 Jun 2023 | CNY | 11.25 | 11.25 | 11.01 | 11.05 | 11.05 | -0.14 (-1.25%) | 1,747,799 |
15 Jun 2023 | CNY | 11.06 | 11.46 | 11.06 | 11.19 | 11.19 | +0.05 (+0.45%) | 2,802,285 |
14 Jun 2023 | CNY | 10.88 | 11.2 | 10.8 | 11.14 | 11.14 | +0.25 (+2.30%) | 2,322,000 |
13 Jun 2023 | CNY | 10.79 | 10.9 | 10.75 | 10.89 | 10.89 | +0.1 (+0.93%) | 1,352,498 |
12 Jun 2023 | CNY | 10.59 | 10.83 | 10.37 | 10.79 | 10.79 | +0.21 (+1.98%) | 1,790,999 |
9 Jun 2023 | CNY | 10.62 | 10.65 | 10.54 | 10.58 | 10.58 | -0.04 (-0.38%) | 840,793 |
8 Jun 2023 | CNY | 10.51 | 10.68 | 10.51 | 10.62 | 10.62 | +0.04 (+0.38%) | 666,700 |
7 Jun 2023 | CNY | 10.55 | 10.68 | 10.55 | 10.58 | 10.58 | 0.0 (0.0%) | 699,400 |
6 Jun 2023 | CNY | 10.77 | 10.78 | 10.57 | 10.58 | 10.58 | -0.19 (-1.76%) | 1,015,299 |
5 Jun 2023 | CNY | 10.81 | 10.92 | 10.74 | 10.77 | 10.77 | -0.05 (-0.46%) | 860,800 |
2 Jun 2023 | CNY | 10.68 | 10.85 | 10.56 | 10.82 | 10.82 | +0.13 (+1.22%) | 1,227,899 |
1 Jun 2023 | CNY | 10.62 | 10.76 | 10.59 | 10.69 | 10.69 | +0.02 (+0.19%) | 1,058,999 |
31 May 2023 | CNY | 10.62 | 10.69 | 10.48 | 10.67 | 10.67 | +0.09 (+0.85%) | 772,400 |
30 May 2023 | CNY | 10.6 | 10.67 | 10.45 | 10.58 | 10.58 | 0.0 (0.0%) | 826,399 |
29 May 2023 | CNY | 10.75 | 10.78 | 10.53 | 10.58 | 10.58 | -0.15 (-1.40%) | 1,241,500 |
26 May 2023 | CNY | 10.89 | 10.93 | 10.62 | 10.73 | 10.73 | -0.16 (-1.47%) | 1,622,700 |
25 May 2023 | CNY | 10.85 | 11.07 | 10.78 | 10.89 | 10.89 | -0.09 (-0.82%) | 1,391,100 |
24 May 2023 | CNY | 11.03 | 11.12 | 10.96 | 10.98 | 10.98 | -0.17 (-1.52%) | 1,476,239 |