Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 12.96 | 12.96 | 12.49 | 12.52 | 12.52 | -0.43 (-3.32%) | 46,711,778 |
6 Jul 2023 | CNY | 13.27 | 13.42 | 12.88 | 12.95 | 12.95 | -0.31 (-2.34%) | 47,998,902 |
5 Jul 2023 | CNY | 13.64 | 13.64 | 13.19 | 13.26 | 13.26 | -0.39 (-2.86%) | 51,856,259 |
4 Jul 2023 | CNY | 13.99 | 14.14 | 13.58 | 13.65 | 13.65 | -0.5 (-3.53%) | 52,937,995 |
3 Jul 2023 | CNY | 14.09 | 14.35 | 13.86 | 14.15 | 14.15 | +0.09 (+0.64%) | 52,401,379 |
30 Jun 2023 | CNY | 14 | 14.38 | 13.73 | 14.06 | 14.06 | +0.06 (+0.43%) | 45,271,160 |
29 Jun 2023 | CNY | 14.25 | 14.53 | 13.88 | 14 | 14 | -0.21 (-1.48%) | 58,397,398 |
28 Jun 2023 | CNY | 14.05 | 14.29 | 13.81 | 14.21 | 14.21 | +0.18 (+1.28%) | 61,989,344 |
27 Jun 2023 | CNY | 13.76 | 14.57 | 13.51 | 14.03 | 14.03 | +0.27 (+1.96%) | 97,335,608 |
26 Jun 2023 | CNY | 13.42 | 14.3 | 13.24 | 13.76 | 13.76 | +0.41 (+3.07%) | 79,643,247 |
21 Jun 2023 | CNY | 13.45 | 13.65 | 13.29 | 13.35 | 13.35 | -0.13 (-0.96%) | 38,920,797 |
20 Jun 2023 | CNY | 13.55 | 13.7 | 13.37 | 13.48 | 13.48 | -0.16 (-1.17%) | 42,821,964 |
19 Jun 2023 | CNY | 13.48 | 13.72 | 13.3 | 13.64 | 13.64 | +0.16 (+1.19%) | 62,268,361 |
16 Jun 2023 | CNY | 13.31 | 13.73 | 13.29 | 13.48 | 13.48 | +0.32 (+2.43%) | 106,123,682 |
15 Jun 2023 | CNY | 12.21 | 13.29 | 12.11 | 13.16 | 13.16 | +0.98 (+8.05%) | 95,031,207 |
14 Jun 2023 | CNY | 12.49 | 12.53 | 12.15 | 12.18 | 12.18 | -0.26 (-2.09%) | 40,517,849 |
13 Jun 2023 | CNY | 12.65 | 12.79 | 12.32 | 12.44 | 12.44 | -0.21 (-1.66%) | 54,814,432 |
12 Jun 2023 | CNY | 12.8 | 12.84 | 12.48 | 12.65 | 12.65 | -0.06 (-0.47%) | 80,090,979 |
9 Jun 2023 | CNY | 11.67 | 12.89 | 11.56 | 12.71 | 12.71 | +1.04 (+8.91%) | 159,535,217 |
8 Jun 2023 | CNY | 11.57 | 11.95 | 11.55 | 11.67 | 11.67 | +0.07 (+0.60%) | 60,790,249 |
7 Jun 2023 | CNY | 11.77 | 11.85 | 11.49 | 11.6 | 11.6 | -0.13 (-1.11%) | 42,469,750 |
6 Jun 2023 | CNY | 11.96 | 11.98 | 11.6 | 11.73 | 11.73 | -0.24 (-2.01%) | 58,174,609 |
5 Jun 2023 | CNY | 12.52 | 12.53 | 11.96 | 11.97 | 11.97 | -0.53 (-4.24%) | 46,927,045 |
2 Jun 2023 | CNY | 12.29 | 12.64 | 12.19 | 12.5 | 12.5 | +0.27 (+2.21%) | 40,442,283 |
1 Jun 2023 | CNY | 12.58 | 12.59 | 12.17 | 12.23 | 12.23 | -0.5 (-3.93%) | 52,966,636 |
31 May 2023 | CNY | 12.3 | 12.73 | 12.1 | 12.73 | 12.73 | +0.42 (+3.41%) | 77,794,060 |
30 May 2023 | CNY | 12.4 | 12.68 | 12.12 | 12.31 | 12.31 | -0.03 (-0.24%) | 45,982,763 |
29 May 2023 | CNY | 13 | 13.13 | 12.1 | 12.34 | 12.34 | -0.72 (-5.51%) | 92,772,729 |
26 May 2023 | CNY | 13.3 | 13.31 | 12.62 | 13.06 | 13.06 | -0.35 (-2.61%) | 60,410,726 |
25 May 2023 | CNY | 13.08 | 13.83 | 12.88 | 13.41 | 13.41 | +0.38 (+2.92%) | 88,102,954 |