Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | CNY | 33.1 | 33.14 | 32.5 | 32.62 | 32.62 | -0.51 (-1.54%) | 620,334 |
7 Jul 2023 | CNY | 34.02 | 34.22 | 32.6 | 33.13 | 33.13 | -1.09 (-3.19%) | 1,141,534 |
6 Jul 2023 | CNY | 33.6 | 34.6 | 33.32 | 34.22 | 34.22 | +0.6 (+1.78%) | 1,224,547 |
5 Jul 2023 | CNY | 34.09 | 34.29 | 33.52 | 33.62 | 33.62 | -0.49 (-1.44%) | 681,588 |
4 Jul 2023 | CNY | 32.87 | 34.11 | 32.53 | 34.11 | 34.11 | +1.24 (+3.77%) | 1,512,798 |
3 Jul 2023 | CNY | 33.28 | 33.52 | 32.56 | 32.87 | 32.87 | -0.43 (-1.29%) | 882,002 |
30 Jun 2023 | CNY | 33.35 | 33.68 | 32.66 | 33.3 | 33.3 | +0.1 (+0.30%) | 929,247 |
29 Jun 2023 | CNY | 32.31 | 33.43 | 31.9 | 33.2 | 33.2 | +0.9 (+2.79%) | 1,270,262 |
28 Jun 2023 | CNY | 33.14 | 33.24 | 30.9 | 32.3 | 32.3 | -0.98 (-2.94%) | 2,010,877 |
27 Jun 2023 | CNY | 32.86 | 33.45 | 32.86 | 33.28 | 33.28 | +0.43 (+1.31%) | 1,034,188 |
26 Jun 2023 | CNY | 33.98 | 34.41 | 32.82 | 32.85 | 32.85 | -1.38 (-4.03%) | 1,481,300 |
21 Jun 2023 | CNY | 35 | 35.01 | 34.16 | 34.23 | 34.23 | -0.78 (-2.23%) | 1,201,900 |
20 Jun 2023 | CNY | 35.4 | 35.4 | 34.73 | 35.01 | 35.01 | -0.39 (-1.10%) | 1,376,768 |
19 Jun 2023 | CNY | 35.7 | 35.99 | 35.09 | 35.4 | 35.4 | -0.2 (-0.56%) | 1,916,181 |
16 Jun 2023 | CNY | 34.06 | 36.25 | 33.58 | 35.6 | 35.6 | +1.62 (+4.77%) | 3,812,609 |
15 Jun 2023 | CNY | 34.3 | 34.51 | 33.81 | 33.98 | 33.98 | -0.4 (-1.16%) | 1,393,584 |
14 Jun 2023 | CNY | 33.51 | 34.66 | 33.51 | 34.38 | 34.38 | +0.74 (+2.20%) | 2,169,800 |
13 Jun 2023 | CNY | 33.21 | 33.68 | 32.8 | 33.64 | 33.64 | +0.42 (+1.26%) | 1,222,734 |
12 Jun 2023 | CNY | 33.96 | 34.6 | 33.08 | 33.22 | 33.22 | -0.26 (-0.78%) | 1,668,334 |
9 Jun 2023 | CNY | 32.25 | 33.7 | 32.11 | 33.48 | 33.48 | +1.24 (+3.85%) | 1,697,047 |
8 Jun 2023 | CNY | 33.3 | 33.36 | 31.98 | 32.24 | 32.24 | -0.71 (-2.15%) | 1,298,334 |
7 Jun 2023 | CNY | 32.26 | 33.17 | 31.99 | 32.95 | 32.95 | +0.75 (+2.33%) | 1,457,000 |
6 Jun 2023 | CNY | 33.9 | 33.99 | 32.19 | 32.2 | 32.2 | -2.11 (-6.15%) | 1,814,200 |
5 Jun 2023 | CNY | 33.5 | 34.65 | 33.5 | 34.31 | 34.31 | +0.81 (+2.42%) | 2,223,382 |
2 Jun 2023 | CNY | 34.2 | 34.34 | 33.47 | 33.5 | 33.5 | -0.41 (-1.21%) | 1,326,600 |
1 Jun 2023 | CNY | 33.83 | 34.2 | 33.38 | 33.91 | 33.91 | -0.01 (-0.03%) | 1,552,600 |
31 May 2023 | CNY | 34.74 | 34.89 | 33.12 | 33.92 | 33.92 | -0.8 (-2.30%) | 1,866,094 |
30 May 2023 | CNY | 34.81 | 35.5 | 34.11 | 34.72 | 34.72 | -0.2 (-0.57%) | 1,554,900 |
29 May 2023 | CNY | 34.59 | 36.26 | 34.59 | 34.92 | 34.92 | +0.45 (+1.31%) | 2,319,428 |
26 May 2023 | CNY | 34.48 | 34.62 | 33.71 | 34.47 | 34.47 | +0.24 (+0.70%) | 974,334 |