Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 12.3 | 12.42 | 11.76 | 11.83 | 11.83 | -0.47 (-3.82%) | 6,683,505 |
6 Jul 2023 | CNY | 11.75 | 12.65 | 11.68 | 12.3 | 12.3 | +0.53 (+4.50%) | 8,536,212 |
5 Jul 2023 | CNY | 11.86 | 12.04 | 11.75 | 11.77 | 11.77 | -0.09 (-0.76%) | 4,675,908 |
4 Jul 2023 | CNY | 11.85 | 12.07 | 11.68 | 11.86 | 11.86 | +0.05 (+0.42%) | 4,007,088 |
3 Jul 2023 | CNY | 12.21 | 12.31 | 11.7 | 11.81 | 11.81 | -0.29 (-2.40%) | 5,675,888 |
30 Jun 2023 | CNY | 11.4 | 12.21 | 11.32 | 12.1 | 12.1 | +0.72 (+6.33%) | 5,991,321 |
29 Jun 2023 | CNY | 11.14 | 11.54 | 11.1 | 11.38 | 11.38 | +0.16 (+1.43%) | 3,634,082 |
28 Jun 2023 | CNY | 11.86 | 11.88 | 11.04 | 11.22 | 11.22 | -0.61 (-5.16%) | 6,098,702 |
27 Jun 2023 | CNY | 11.7 | 11.96 | 11.6 | 11.83 | 11.83 | +0.1 (+0.85%) | 4,084,823 |
26 Jun 2023 | CNY | 12.34 | 12.34 | 11.63 | 11.73 | 11.73 | -0.63 (-5.10%) | 6,183,103 |
21 Jun 2023 | CNY | 12.69 | 12.71 | 12.28 | 12.36 | 12.36 | -0.27 (-2.14%) | 7,009,770 |
20 Jun 2023 | CNY | 12.89 | 12.96 | 12.5 | 12.63 | 12.63 | -0.43 (-3.29%) | 11,678,630 |
19 Jun 2023 | CNY | 12.81 | 13.2 | 12.72 | 13.06 | 13.06 | +0.22 (+1.71%) | 11,680,127 |
16 Jun 2023 | CNY | 12.48 | 12.94 | 12.11 | 12.84 | 12.84 | +0.47 (+3.80%) | 10,921,755 |
15 Jun 2023 | CNY | 12.58 | 12.92 | 12.29 | 12.37 | 12.37 | -0.24 (-1.90%) | 11,843,045 |
14 Jun 2023 | CNY | 12.13 | 12.74 | 12.06 | 12.61 | 12.61 | +0.41 (+3.36%) | 10,692,493 |
13 Jun 2023 | CNY | 12.05 | 12.26 | 11.86 | 12.2 | 12.2 | +0.1 (+0.83%) | 5,711,229 |
12 Jun 2023 | CNY | 12.18 | 12.33 | 12.02 | 12.1 | 12.1 | +0.07 (+0.58%) | 6,033,189 |
9 Jun 2023 | CNY | 11.62 | 12.06 | 11.5 | 12.03 | 12.03 | +0.41 (+3.53%) | 6,140,277 |
8 Jun 2023 | CNY | 11.88 | 11.88 | 11.45 | 11.62 | 11.62 | -0.29 (-2.43%) | 3,887,711 |
7 Jun 2023 | CNY | 11.56 | 12.02 | 11.54 | 11.91 | 11.91 | +0.36 (+3.12%) | 5,002,994 |
6 Jun 2023 | CNY | 12.13 | 12.18 | 11.53 | 11.55 | 11.55 | -0.48 (-3.99%) | 6,214,928 |
5 Jun 2023 | CNY | 11.98 | 12.23 | 11.95 | 12.03 | 12.03 | +0.05 (+0.42%) | 3,151,890 |
2 Jun 2023 | CNY | 12.18 | 12.29 | 11.94 | 11.98 | 11.98 | -0.17 (-1.40%) | 5,609,764 |
1 Jun 2023 | CNY | 12.39 | 12.72 | 12.1 | 12.15 | 12.15 | -0.09 (-0.74%) | 6,434,235 |
31 May 2023 | CNY | 12.3 | 12.39 | 11.96 | 12.24 | 12.24 | +0.12 (+0.99%) | 7,641,446 |
30 May 2023 | CNY | 11.8 | 12.18 | 11.67 | 12.12 | 12.12 | +0.28 (+2.36%) | 6,397,033 |
29 May 2023 | CNY | 11.45 | 12.18 | 11.45 | 11.84 | 11.84 | +0.4 (+3.50%) | 8,648,343 |
26 May 2023 | CNY | 11.06 | 11.59 | 11.06 | 11.44 | 11.44 | +0.32 (+2.88%) | 7,354,096 |
25 May 2023 | CNY | 11.1 | 11.52 | 10.8 | 11.12 | 11.12 | +0.05 (+0.45%) | 5,531,302 |