Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 42.75 | 45.38 | 42.33 | 43.87 | 43.87 | +1.67 (+3.96%) | 152,988,900 |
13 Jul 2023 | CNY | 41.2 | 42.65 | 40.58 | 42.2 | 42.2 | +1 (+2.43%) | 112,876,480 |
12 Jul 2023 | CNY | 42.58 | 43.92 | 41.2 | 41.2 | 41.2 | -4.58 (-10.00%) | 206,595,720 |
11 Jul 2023 | CNY | 45 | 46.77 | 44.5 | 45.78 | 45.78 | +0.51 (+1.13%) | 95,255,630 |
10 Jul 2023 | CNY | 46.05 | 46.48 | 45.12 | 45.27 | 45.27 | -0.75 (-1.63%) | 78,069,930 |
7 Jul 2023 | CNY | 47.78 | 47.8 | 44.67 | 46.02 | 46.02 | -1.99 (-4.14%) | 127,817,690 |
6 Jul 2023 | CNY | 45.9 | 49.33 | 45.51 | 48.01 | 48.01 | +1.48 (+3.18%) | 137,609,520 |
5 Jul 2023 | CNY | 47.37 | 47.99 | 46.52 | 46.53 | 46.53 | -0.83 (-1.75%) | 85,376,660 |
4 Jul 2023 | CNY | 47.61 | 48.01 | 46.3 | 47.36 | 47.36 | 0.0 (0.0%) | 93,393,710 |
3 Jul 2023 | CNY | 48 | 48.8 | 46.16 | 47.36 | 47.36 | -1.14 (-2.35%) | 133,390,960 |
30 Jun 2023 | CNY | 46.97 | 49.86 | 46.32 | 48.5 | 48.5 | +0.46 (+0.96%) | 166,973,900 |
29 Jun 2023 | CNY | 47.07 | 48.66 | 46 | 48.04 | 48.04 | -2.69 (-5.30%) | 232,862,500 |
28 Jun 2023 | CNY | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -5.79 (-10.24%) | 25,307,100 |
27 Jun 2023 | CNY | 57 | 58.3 | 55.63 | 56.52 | 56.52 | -0.19 (-0.34%) | 97,295,250 |
26 Jun 2023 | CNY | 59.61 | 60.6 | 55.5 | 56.71 | 56.71 | -4.77 (-7.76%) | 153,616,840 |
21 Jun 2023 | CNY | 62.6 | 63.87 | 60.7 | 61.48 | 61.48 | -3.52 (-5.42%) | 140,748,910 |
20 Jun 2023 | CNY | 62.15 | 66.22 | 60.89 | 65 | 65 | +2.85 (+4.59%) | 149,009,350 |
19 Jun 2023 | CNY | 58.21 | 62.15 | 56.56 | 62.15 | 62.15 | +5.65 (+10%) | 132,876,270 |
16 Jun 2023 | CNY | 51.7 | 57.01 | 51.02 | 56.5 | 56.5 | +4.48 (+8.61%) | 146,433,180 |
15 Jun 2023 | CNY | 52.2 | 52.93 | 51.2 | 52.02 | 52.02 | -0.48 (-0.91%) | 98,563,430 |
14 Jun 2023 | CNY | 48.99 | 53.88 | 47.9 | 52.5 | 52.5 | +3.38 (+6.88%) | 191,966,450 |
13 Jun 2023 | CNY | 45 | 49.75 | 44.41 | 49.12 | 49.12 | +3.89 (+8.60%) | 169,149,820 |
12 Jun 2023 | CNY | 45.41 | 46.29 | 45.01 | 45.23 | 45.23 | -0.44 (-0.96%) | 87,589,860 |
9 Jun 2023 | CNY | 42.67 | 46.36 | 42.67 | 45.67 | 45.67 | +2.62 (+6.09%) | 130,818,240 |
8 Jun 2023 | CNY | 42.62 | 43.68 | 41.56 | 43.05 | 43.05 | +0.43 (+1.01%) | 93,454,680 |
7 Jun 2023 | CNY | 43.47 | 44.18 | 42.39 | 42.62 | 42.62 | -1.17 (-2.67%) | 83,290,250 |
6 Jun 2023 | CNY | 44.75 | 45.07 | 42.88 | 43.79 | 43.79 | -0.86 (-1.93%) | 88,728,360 |
5 Jun 2023 | CNY | 44.08 | 45.05 | 43.92 | 44.65 | 44.65 | +0.25 (+0.56%) | 88,744,300 |
2 Jun 2023 | CNY | 45.28 | 46.3 | 44.26 | 44.4 | 44.4 | -0.89 (-1.97%) | 96,868,730 |
1 Jun 2023 | CNY | 43.55 | 47.11 | 43.3 | 45.29 | 45.29 | +0.73 (+1.64%) | 144,877,390 |