Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 36.64 | 37.5 | 36.46 | 36.81 | 36.81 | +0.04 (+0.11%) | 1,542,190 |
6 Jul 2023 | CNY | 36.58 | 37.89 | 36.58 | 36.77 | 36.77 | +0.45 (+1.24%) | 1,627,863 |
5 Jul 2023 | CNY | 36.4 | 36.71 | 36 | 36.32 | 36.32 | -0.27 (-0.74%) | 1,178,203 |
4 Jul 2023 | CNY | 37 | 37.25 | 36.46 | 36.59 | 36.59 | -0.41 (-1.11%) | 1,727,363 |
3 Jul 2023 | CNY | 36.89 | 37.3 | 36.61 | 37 | 37 | +0.1 (+0.27%) | 1,369,200 |
30 Jun 2023 | CNY | 36.56 | 37.08 | 36.5 | 36.9 | 36.9 | +0.17 (+0.46%) | 1,014,700 |
29 Jun 2023 | CNY | 36.98 | 37.2 | 36.5 | 36.73 | 36.73 | -0.42 (-1.13%) | 1,319,789 |
28 Jun 2023 | CNY | 36.1 | 37.15 | 35.28 | 37.15 | 37.15 | +0.62 (+1.70%) | 1,997,727 |
27 Jun 2023 | CNY | 36.08 | 36.6 | 36.07 | 36.53 | 36.53 | +0.56 (+1.56%) | 906,727 |
26 Jun 2023 | CNY | 36.59 | 36.89 | 35.96 | 35.97 | 35.97 | -0.58 (-1.59%) | 1,139,000 |
21 Jun 2023 | CNY | 36.84 | 37.49 | 36.48 | 36.55 | 36.55 | -0.25 (-0.68%) | 1,448,500 |
20 Jun 2023 | CNY | 37.13 | 37.39 | 36.8 | 36.8 | 36.8 | -0.58 (-1.55%) | 1,458,500 |
19 Jun 2023 | CNY | 37.96 | 37.98 | 37.38 | 37.38 | 37.38 | -0.57 (-1.50%) | 1,911,872 |
16 Jun 2023 | CNY | 38.88 | 38.88 | 37.8 | 37.95 | 37.95 | -0.45 (-1.17%) | 2,140,298 |
15 Jun 2023 | CNY | 38.52 | 39 | 37.6 | 38.4 | 38.4 | -0.43 (-1.11%) | 3,785,590 |
14 Jun 2023 | CNY | 38.65 | 41.8 | 38.13 | 38.83 | 38.83 | +0.18 (+0.47%) | 5,362,873 |
13 Jun 2023 | CNY | 38.3 | 39.07 | 38 | 38.65 | 38.65 | -0.05 (-0.13%) | 3,485,138 |
12 Jun 2023 | CNY | 37.7 | 38.88 | 36.93 | 38.7 | 38.7 | +1.22 (+3.26%) | 4,179,526 |
9 Jun 2023 | CNY | 38 | 38.45 | 37.1 | 37.48 | 37.48 | -0.64 (-1.68%) | 3,448,789 |
8 Jun 2023 | CNY | 35.96 | 38.29 | 35.96 | 38.12 | 38.12 | +1.92 (+5.30%) | 4,904,567 |
7 Jun 2023 | CNY | 35.75 | 37.45 | 35.51 | 36.2 | 36.2 | +0.41 (+1.15%) | 1,380,926 |
6 Jun 2023 | CNY | 36.96 | 36.96 | 35.64 | 35.79 | 35.79 | -1.23 (-3.32%) | 1,776,100 |
5 Jun 2023 | CNY | 37.11 | 37.3 | 36.63 | 37.02 | 37.02 | +0.09 (+0.24%) | 1,539,200 |
2 Jun 2023 | CNY | 36.6 | 37 | 36.08 | 36.93 | 36.93 | +0.62 (+1.71%) | 1,978,526 |
1 Jun 2023 | CNY | 36.1 | 37.04 | 36 | 36.31 | 36.31 | +0.47 (+1.31%) | 1,742,200 |
31 May 2023 | CNY | 36.6 | 36.69 | 35.82 | 35.84 | 35.84 | -0.46 (-1.27%) | 1,383,889 |
30 May 2023 | CNY | 35.64 | 36.6 | 35.21 | 36.3 | 36.3 | +0.3 (+0.83%) | 1,706,552 |
29 May 2023 | CNY | 37.74 | 37.75 | 36 | 36 | 36 | -1.71 (-4.53%) | 2,551,578 |
26 May 2023 | CNY | 37.71 | 37.82 | 37.21 | 37.71 | 37.71 | -0.12 (-0.32%) | 1,922,550 |
25 May 2023 | CNY | 38 | 38 | 36.84 | 37.83 | 37.83 | -0.3 (-0.79%) | 2,882,351 |