Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 33.5 | 33.66 | 31.73 | 32.37 | 32.37 | -1.51 (-4.46%) | 21,653,597 |
6 Jul 2023 | CNY | 35.32 | 35.57 | 33.73 | 33.88 | 33.88 | -1.06 (-3.03%) | 19,450,043 |
5 Jul 2023 | CNY | 35.93 | 37.2 | 34.86 | 34.94 | 34.94 | +0.28 (+0.81%) | 30,149,849 |
4 Jul 2023 | CNY | 32.64 | 34.66 | 32.6 | 34.66 | 34.66 | +1.53 (+4.62%) | 23,252,208 |
3 Jul 2023 | CNY | 33.24 | 33.43 | 31 | 33.13 | 33.13 | +0.23 (+0.70%) | 27,067,948 |
30 Jun 2023 | CNY | 32.65 | 33.18 | 32.35 | 32.9 | 32.9 | -0.06 (-0.18%) | 12,658,094 |
29 Jun 2023 | CNY | 33.34 | 33.5 | 31.94 | 32.96 | 32.96 | -0.24 (-0.72%) | 20,772,797 |
28 Jun 2023 | CNY | 34.9 | 35 | 31.75 | 33.2 | 33.2 | -1.6 (-4.60%) | 31,189,148 |
27 Jun 2023 | CNY | 34.6 | 35.48 | 34.41 | 34.8 | 34.8 | +0.39 (+1.13%) | 15,875,274 |
26 Jun 2023 | CNY | 36.38 | 36.6 | 34.1 | 34.41 | 34.41 | -2.56 (-6.92%) | 30,016,445 |
21 Jun 2023 | CNY | 38.05 | 38.9 | 36.45 | 36.97 | 36.97 | -1.58 (-4.10%) | 28,198,611 |
20 Jun 2023 | CNY | 37.35 | 39 | 37.27 | 38.55 | 38.55 | +0.65 (+1.72%) | 30,542,049 |
19 Jun 2023 | CNY | 37 | 38.39 | 36.55 | 37.9 | 37.9 | +0.1 (+0.26%) | 47,588,642 |
16 Jun 2023 | CNY | 34.19 | 37.8 | 33.68 | 37.8 | 37.8 | +3.44 (+10.01%) | 59,125,460 |
15 Jun 2023 | CNY | 34.69 | 34.9 | 34.07 | 34.36 | 34.36 | -0.21 (-0.61%) | 21,779,256 |
14 Jun 2023 | CNY | 34.8 | 35.39 | 34 | 34.57 | 34.57 | +0.02 (+0.06%) | 28,467,545 |
13 Jun 2023 | CNY | 33.39 | 34.94 | 33.09 | 34.55 | 34.55 | +0.79 (+2.34%) | 30,493,784 |
12 Jun 2023 | CNY | 34.01 | 34.5 | 33.33 | 33.76 | 33.76 | -0.25 (-0.74%) | 23,564,782 |
9 Jun 2023 | CNY | 33.57 | 34.59 | 32.98 | 34.01 | 34.01 | +0.7 (+2.10%) | 29,797,780 |
8 Jun 2023 | CNY | 33.77 | 33.78 | 32.8 | 33.31 | 33.31 | -0.54 (-1.60%) | 18,379,735 |
7 Jun 2023 | CNY | 32.92 | 34.48 | 32.3 | 33.85 | 33.85 | +0.86 (+2.61%) | 32,158,069 |
6 Jun 2023 | CNY | 34.8 | 34.9 | 32.61 | 32.99 | 32.99 | -1.61 (-4.65%) | 32,187,083 |
5 Jun 2023 | CNY | 34.35 | 35.22 | 34.35 | 34.6 | 34.6 | -0.24 (-0.69%) | 26,581,537 |
2 Jun 2023 | CNY | 35.48 | 35.71 | 34.45 | 34.84 | 34.84 | -0.39 (-1.11%) | 39,943,334 |
1 Jun 2023 | CNY | 35.6 | 36.01 | 34.67 | 35.23 | 35.23 | +0.59 (+1.70%) | 63,136,250 |
31 May 2023 | CNY | 33 | 34.64 | 33 | 34.64 | 34.64 | +3.15 (+10.00%) | 26,960,915 |
30 May 2023 | CNY | 29.69 | 31.8 | 29.28 | 31.49 | 31.49 | +1.49 (+4.97%) | 31,304,588 |
29 May 2023 | CNY | 30.1 | 30.36 | 29.35 | 30 | 30 | +0.56 (+1.90%) | 27,268,092 |
26 May 2023 | CNY | 29.15 | 29.5 | 28.61 | 29.44 | 29.44 | +0.31 (+1.06%) | 25,416,049 |
25 May 2023 | CNY | 29.61 | 30.43 | 28.45 | 29.13 | 29.13 | -0.78 (-2.61%) | 29,260,803 |