Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 38.73 | 38.89 | 36.24 | 38.04 | 38.04 | +0.03 (+0.08%) | 97,183,370 |
30 Jun 2023 | CNY | 34.43 | 38.36 | 34.21 | 38.01 | 38.01 | +3.14 (+9.00%) | 128,687,090 |
29 Jun 2023 | CNY | 34.44 | 35.16 | 34.11 | 34.87 | 34.87 | +0.51 (+1.48%) | 61,707,200 |
28 Jun 2023 | CNY | 34.89 | 34.89 | 32.68 | 34.36 | 34.36 | -0.99 (-2.80%) | 81,321,860 |
27 Jun 2023 | CNY | 35.2 | 35.83 | 34.42 | 35.35 | 35.35 | +0.18 (+0.51%) | 67,274,110 |
26 Jun 2023 | CNY | 37.11 | 37.61 | 35.02 | 35.17 | 35.17 | -2.68 (-7.08%) | 100,312,600 |
21 Jun 2023 | CNY | 41.05 | 41.09 | 37.85 | 37.85 | 37.85 | -4.2 (-9.99%) | 123,381,230 |
20 Jun 2023 | CNY | 42.32 | 42.6 | 40.18 | 42.05 | 42.05 | -1.47 (-3.38%) | 124,484,880 |
19 Jun 2023 | CNY | 41.13 | 44.34 | 40.61 | 43.52 | 43.52 | +2.39 (+5.81%) | 129,945,290 |
16 Jun 2023 | CNY | 38 | 41.77 | 37.69 | 41.13 | 41.13 | +2.99 (+7.84%) | 129,037,450 |
15 Jun 2023 | CNY | 37.12 | 40.3 | 37.11 | 38.14 | 38.14 | +1.05 (+2.83%) | 138,742,250 |
14 Jun 2023 | CNY | 35.89 | 38.55 | 35.85 | 37.09 | 37.09 | +1.11 (+3.09%) | 125,199,410 |
13 Jun 2023 | CNY | 35.85 | 36.38 | 34.9 | 35.98 | 35.98 | -0.02 (-0.06%) | 85,122,610 |
12 Jun 2023 | CNY | 35.8 | 37.25 | 35.67 | 36 | 36 | -0.43 (-1.18%) | 94,006,320 |
9 Jun 2023 | CNY | 34 | 36.8 | 33.7 | 36.43 | 36.43 | +2.19 (+6.40%) | 127,954,310 |
8 Jun 2023 | CNY | 35.46 | 35.46 | 33.5 | 34.24 | 34.24 | -1.6 (-4.46%) | 112,036,590 |
7 Jun 2023 | CNY | 32.68 | 35.84 | 31.81 | 35.84 | 35.84 | +3.26 (+10.01%) | 117,361,070 |
6 Jun 2023 | CNY | 32.8 | 34.1 | 32.5 | 32.58 | 32.58 | -0.57 (-1.72%) | 68,068,990 |
5 Jun 2023 | CNY | 32.5 | 34.18 | 32.21 | 33.15 | 33.15 | +0.46 (+1.41%) | 62,417,630 |
2 Jun 2023 | CNY | 33.98 | 34.2 | 32.69 | 32.69 | 32.69 | -0.97 (-2.88%) | 68,022,950 |
1 Jun 2023 | CNY | 33.35 | 34.56 | 33.04 | 33.66 | 33.66 | -1.03 (-2.97%) | 90,126,080 |
31 May 2023 | CNY | 33.62 | 34.69 | 32.35 | 34.69 | 34.69 | +1.03 (+3.06%) | 132,721,240 |
30 May 2023 | CNY | 30.22 | 33.66 | 30.19 | 33.66 | 33.66 | +3.06 (+10%) | 123,668,980 |
29 May 2023 | CNY | 31.01 | 32.15 | 30.37 | 30.6 | 30.6 | -0.67 (-2.14%) | 91,612,980 |
26 May 2023 | CNY | 29.94 | 31.8 | 29.71 | 31.27 | 31.27 | +0.71 (+2.32%) | 87,791,890 |
25 May 2023 | CNY | 30.88 | 32.2 | 29.51 | 30.56 | 30.56 | +1.01 (+3.42%) | 104,491,510 |
24 May 2023 | CNY | 28.8 | 30.46 | 28.73 | 29.55 | 29.55 | +0.45 (+1.55%) | 75,657,610 |
23 May 2023 | CNY | 29.66 | 30.3 | 29.1 | 29.1 | 29.1 | -0.59 (-1.99%) | 62,530,600 |
22 May 2023 | CNY | 30.7 | 30.99 | 29.22 | 29.69 | 29.69 | -1.39 (-4.47%) | 73,474,270 |
19 May 2023 | CNY | 32.5 | 33.4 | 31.05 | 31.08 | 31.08 | -0.49 (-1.55%) | 147,328,460 |