Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 14.86 | 14.86 | 14.4 | 14.41 | 14.41 | -0.45 (-3.03%) | 1,580,105 |
6 Jul 2023 | CNY | 14.79 | 15.13 | 14.67 | 14.86 | 14.86 | 0.0 (0.0%) | 1,849,718 |
5 Jul 2023 | CNY | 14.92 | 15.35 | 14.78 | 14.86 | 14.86 | -0.02 (-0.13%) | 1,961,353 |
4 Jul 2023 | CNY | 14.69 | 14.95 | 14.62 | 14.88 | 14.88 | +0.17 (+1.16%) | 1,778,434 |
3 Jul 2023 | CNY | 15.02 | 15.27 | 14.45 | 14.71 | 14.71 | -0.25 (-1.67%) | 3,436,398 |
30 Jun 2023 | CNY | 14.94 | 15.11 | 14.67 | 14.96 | 14.96 | -0.01 (-0.07%) | 2,295,412 |
29 Jun 2023 | CNY | 14.73 | 15.18 | 14.63 | 14.97 | 14.97 | +0.26 (+1.77%) | 1,880,224 |
28 Jun 2023 | CNY | 14.82 | 14.82 | 14.11 | 14.71 | 14.71 | -0.13 (-0.88%) | 2,199,571 |
27 Jun 2023 | CNY | 14.37 | 14.94 | 14.37 | 14.84 | 14.84 | +0.43 (+2.98%) | 1,835,842 |
26 Jun 2023 | CNY | 15.01 | 15.08 | 14.37 | 14.41 | 14.41 | -0.49 (-3.29%) | 2,803,881 |
21 Jun 2023 | CNY | 15.51 | 15.51 | 14.79 | 14.9 | 14.9 | -0.56 (-3.62%) | 2,499,704 |
20 Jun 2023 | CNY | 15.76 | 15.76 | 15.31 | 15.46 | 15.46 | -0.3 (-1.90%) | 2,217,791 |
19 Jun 2023 | CNY | 15.2 | 15.87 | 15.13 | 15.76 | 15.76 | +0.58 (+3.82%) | 3,363,787 |
16 Jun 2023 | CNY | 14.66 | 15.36 | 14.62 | 15.18 | 15.18 | +0.36 (+2.43%) | 2,189,649 |
15 Jun 2023 | CNY | 14.99 | 15.16 | 14.78 | 14.82 | 14.82 | -0.3 (-1.98%) | 1,371,237 |
14 Jun 2023 | CNY | 15.21 | 15.27 | 14.95 | 15.12 | 15.12 | -0.13 (-0.85%) | 1,331,932 |
13 Jun 2023 | CNY | 14.9 | 15.41 | 14.75 | 15.25 | 15.25 | +0.28 (+1.87%) | 2,384,250 |
12 Jun 2023 | CNY | 15.06 | 15.14 | 14.9 | 14.97 | 14.97 | 0.0 (0.0%) | 1,607,726 |
9 Jun 2023 | CNY | 14.86 | 15.17 | 14.64 | 14.97 | 14.97 | +0.22 (+1.49%) | 1,985,275 |
8 Jun 2023 | CNY | 15.16 | 15.16 | 14.63 | 14.75 | 14.75 | -0.3 (-1.99%) | 1,366,651 |
7 Jun 2023 | CNY | 14.68 | 15.22 | 14.64 | 15.05 | 15.05 | +0.36 (+2.45%) | 2,061,485 |
6 Jun 2023 | CNY | 15.22 | 15.25 | 14.51 | 14.69 | 14.69 | -0.54 (-3.55%) | 2,173,473 |
5 Jun 2023 | CNY | 15.11 | 15.3 | 14.96 | 15.23 | 15.23 | +0.24 (+1.60%) | 1,820,663 |
2 Jun 2023 | CNY | 15.3 | 15.3 | 14.86 | 14.99 | 14.99 | -0.08 (-0.53%) | 2,456,643 |
1 Jun 2023 | CNY | 15.09 | 15.24 | 14.76 | 15.07 | 15.07 | +0.04 (+0.27%) | 2,597,121 |
31 May 2023 | CNY | 15 | 15.25 | 14.91 | 15.03 | 15.03 | +0.12 (+0.80%) | 2,248,538 |
30 May 2023 | CNY | 14.69 | 15.02 | 14.54 | 14.91 | 14.91 | +0.22 (+1.50%) | 2,056,680 |
29 May 2023 | CNY | 14.68 | 14.77 | 14.5 | 14.69 | 14.69 | +0.01 (+0.07%) | 1,779,517 |
26 May 2023 | CNY | 14.72 | 14.89 | 14.46 | 14.68 | 14.68 | +0.04 (+0.27%) | 1,612,684 |
25 May 2023 | CNY | 14.65 | 14.74 | 14.42 | 14.64 | 14.64 | +0.06 (+0.41%) | 1,768,271 |