Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 14.42 | 15.41 | 14.4 | 14.78 | 14.78 | +0.36 (+2.50%) | 4,099,140 |
6 Jul 2023 | CNY | 14.72 | 14.75 | 14.3 | 14.42 | 14.42 | -0.36 (-2.44%) | 3,023,612 |
5 Jul 2023 | CNY | 14.61 | 15.07 | 14.15 | 14.78 | 14.78 | 0.0 (0.0%) | 5,641,083 |
4 Jul 2023 | CNY | 14.05 | 16.22 | 13.76 | 14.78 | 14.78 | +0.61 (+4.30%) | 8,509,528 |
3 Jul 2023 | CNY | 13.82 | 14.41 | 13.47 | 14.17 | 14.17 | +0.48 (+3.51%) | 3,131,114 |
30 Jun 2023 | CNY | 13.51 | 13.92 | 13.43 | 13.69 | 13.69 | +0.19 (+1.41%) | 1,951,764 |
29 Jun 2023 | CNY | 13.57 | 13.68 | 13.32 | 13.5 | 13.5 | +0.04 (+0.30%) | 1,549,254 |
28 Jun 2023 | CNY | 13.66 | 13.7 | 13.24 | 13.46 | 13.46 | -0.2 (-1.46%) | 1,912,656 |
27 Jun 2023 | CNY | 13.48 | 13.69 | 13.43 | 13.66 | 13.66 | +0.28 (+2.09%) | 1,795,650 |
26 Jun 2023 | CNY | 13.8 | 13.86 | 13.36 | 13.38 | 13.38 | -0.36 (-2.62%) | 2,834,147 |
21 Jun 2023 | CNY | 14.16 | 14.16 | 13.6 | 13.74 | 13.74 | -0.38 (-2.69%) | 3,740,330 |
20 Jun 2023 | CNY | 14.49 | 14.55 | 14.1 | 14.12 | 14.12 | -0.3 (-2.08%) | 3,757,026 |
19 Jun 2023 | CNY | 14.56 | 14.65 | 14.25 | 14.42 | 14.42 | -0.11 (-0.76%) | 3,831,198 |
16 Jun 2023 | CNY | 14.3 | 14.94 | 14.29 | 14.53 | 14.53 | +0.12 (+0.83%) | 2,537,663 |
15 Jun 2023 | CNY | 14.45 | 14.55 | 14.29 | 14.41 | 14.41 | -0.12 (-0.83%) | 2,019,728 |
14 Jun 2023 | CNY | 14.84 | 14.84 | 14.44 | 14.53 | 14.53 | -0.14 (-0.95%) | 2,015,803 |
13 Jun 2023 | CNY | 15 | 15.27 | 14.56 | 14.67 | 14.67 | -0.26 (-1.74%) | 3,468,543 |
12 Jun 2023 | CNY | 14.36 | 15.02 | 14.33 | 14.93 | 14.93 | +0.57 (+3.97%) | 5,671,830 |
9 Jun 2023 | CNY | 14.12 | 14.87 | 13.89 | 14.36 | 14.36 | +0.17 (+1.20%) | 10,596,188 |
8 Jun 2023 | CNY | 17.78 | 17.79 | 14.18 | 14.19 | 14.19 | -3.53 (-19.92%) | 14,713,921 |
7 Jun 2023 | CNY | 17.48 | 17.95 | 17.3 | 17.72 | 17.72 | +0.19 (+1.08%) | 1,906,546 |
6 Jun 2023 | CNY | 18.41 | 18.41 | 17.45 | 17.53 | 17.53 | -0.89 (-4.83%) | 2,897,790 |
5 Jun 2023 | CNY | 18.75 | 18.88 | 18.22 | 18.42 | 18.42 | -0.19 (-1.02%) | 1,441,400 |
2 Jun 2023 | CNY | 18.55 | 18.78 | 18.25 | 18.61 | 18.61 | +0.22 (+1.20%) | 1,720,119 |
1 Jun 2023 | CNY | 18.48 | 18.8 | 18.2 | 18.39 | 18.39 | +0.09 (+0.49%) | 1,824,392 |
31 May 2023 | CNY | 18.86 | 18.94 | 18.23 | 18.3 | 18.3 | -0.28 (-1.51%) | 2,537,748 |
30 May 2023 | CNY | 19.35 | 19.85 | 18.28 | 18.58 | 18.58 | -1.15 (-5.83%) | 5,636,357 |
29 May 2023 | CNY | 20.17 | 20.21 | 19.26 | 19.73 | 19.73 | -0.25 (-1.25%) | 2,806,885 |
26 May 2023 | CNY | 19.71 | 20.27 | 19.71 | 19.98 | 19.98 | +0.22 (+1.11%) | 1,471,740 |
25 May 2023 | CNY | 20.39 | 20.39 | 19.5 | 19.76 | 19.76 | -0.43 (-2.13%) | 1,552,727 |