Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 13.78 | 14.1 | 13.6 | 13.84 | 13.84 | +0.4 (+2.98%) | 9,929,220 |
13 Jul 2023 | CNY | 13.14 | 13.79 | 13.03 | 13.44 | 13.44 | +0.33 (+2.52%) | 4,634,080 |
12 Jul 2023 | CNY | 12.9 | 13.26 | 12.86 | 13.11 | 13.11 | +0.2 (+1.55%) | 3,870,060 |
11 Jul 2023 | CNY | 13.02 | 13.12 | 12.85 | 12.91 | 12.91 | -0.14 (-1.07%) | 2,958,800 |
10 Jul 2023 | CNY | 13.17 | 13.19 | 12.94 | 13.05 | 13.05 | -0.05 (-0.38%) | 1,856,300 |
7 Jul 2023 | CNY | 13.13 | 13.33 | 13.04 | 13.1 | 13.1 | -0.03 (-0.23%) | 2,105,400 |
6 Jul 2023 | CNY | 13.08 | 13.21 | 13.02 | 13.13 | 13.13 | +0.06 (+0.46%) | 2,676,460 |
5 Jul 2023 | CNY | 13.11 | 13.46 | 13.05 | 13.07 | 13.07 | -0.13 (-0.98%) | 3,003,500 |
4 Jul 2023 | CNY | 13.3 | 13.3 | 12.87 | 13.2 | 13.2 | -0.15 (-1.12%) | 4,089,370 |
3 Jul 2023 | CNY | 13.27 | 13.48 | 13.04 | 13.35 | 13.35 | +0.14 (+1.06%) | 4,849,330 |
30 Jun 2023 | CNY | 13.02 | 13.41 | 12.95 | 13.21 | 13.21 | +0.2 (+1.54%) | 3,722,600 |
29 Jun 2023 | CNY | 13.07 | 13.2 | 12.91 | 13.01 | 13.01 | -0.17 (-1.29%) | 3,317,160 |
28 Jun 2023 | CNY | 13.14 | 13.35 | 12.7 | 13.18 | 13.18 | +0.02 (+0.15%) | 6,049,510 |
27 Jun 2023 | CNY | 12.79 | 13.31 | 12.75 | 13.16 | 13.16 | +0.38 (+2.97%) | 5,620,170 |
26 Jun 2023 | CNY | 12.5 | 13.05 | 12.5 | 12.78 | 12.78 | -0.26 (-1.99%) | 6,281,100 |
21 Jun 2023 | CNY | 13.34 | 13.45 | 12.99 | 13.04 | 13.04 | -0.3 (-2.25%) | 11,995,520 |
20 Jun 2023 | CNY | 12.72 | 13.5 | 12.41 | 13.34 | 13.34 | +0.74 (+5.87%) | 17,483,080 |
19 Jun 2023 | CNY | 11.99 | 13.07 | 11.93 | 12.6 | 12.6 | +0.72 (+6.06%) | 14,362,200 |
16 Jun 2023 | CNY | 11.72 | 11.98 | 11.68 | 11.88 | 11.88 | +0.12 (+1.02%) | 3,146,500 |
15 Jun 2023 | CNY | 11.69 | 11.85 | 11.66 | 11.76 | 11.76 | +0.11 (+0.94%) | 2,690,740 |
14 Jun 2023 | CNY | 11.63 | 11.75 | 11.54 | 11.65 | 11.65 | +0.02 (+0.17%) | 1,896,600 |
13 Jun 2023 | CNY | 11.77 | 11.84 | 11.55 | 11.63 | 11.63 | -0.11 (-0.94%) | 2,576,400 |
12 Jun 2023 | CNY | 11.53 | 11.88 | 11.39 | 11.74 | 11.74 | +0.19 (+1.65%) | 3,980,890 |
9 Jun 2023 | CNY | 11.38 | 11.57 | 11.24 | 11.55 | 11.55 | -0.18 (-1.53%) | 3,918,040 |
8 Jun 2023 | CNY | 11.8 | 11.92 | 11.54 | 11.73 | 11.73 | -0.13 (-1.10%) | 3,729,700 |
7 Jun 2023 | CNY | 11.82 | 11.98 | 11.78 | 11.86 | 11.86 | +0.05 (+0.42%) | 2,516,500 |
6 Jun 2023 | CNY | 11.94 | 11.98 | 11.79 | 11.81 | 11.81 | -0.13 (-1.09%) | 2,691,800 |
5 Jun 2023 | CNY | 11.82 | 12.02 | 11.75 | 11.94 | 11.94 | +0.12 (+1.02%) | 2,778,900 |
2 Jun 2023 | CNY | 11.9 | 11.99 | 11.79 | 11.82 | 11.82 | -0.01 (-0.08%) | 3,030,380 |
1 Jun 2023 | CNY | 11.59 | 12.04 | 11.59 | 11.83 | 11.83 | +0.25 (+2.16%) | 3,889,000 |