Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 18.68 | 18.96 | 18.28 | 18.32 | 18.32 | +0.39 (+2.18%) | 46,439,025 |
6 Jul 2023 | CNY | 18.38 | 18.39 | 17.84 | 17.93 | 17.93 | -0.65 (-3.50%) | 30,567,038 |
5 Jul 2023 | CNY | 18.18 | 18.72 | 18.11 | 18.58 | 18.58 | +0.33 (+1.81%) | 35,297,897 |
4 Jul 2023 | CNY | 18.13 | 18.32 | 18.08 | 18.25 | 18.25 | +0.19 (+1.05%) | 14,098,281 |
3 Jul 2023 | CNY | 18.23 | 18.25 | 17.98 | 18.06 | 18.06 | -0.15 (-0.82%) | 16,253,683 |
30 Jun 2023 | CNY | 17.82 | 18.25 | 17.69 | 18.21 | 18.21 | +0.32 (+1.79%) | 21,957,292 |
29 Jun 2023 | CNY | 17.5 | 18.08 | 17.44 | 17.89 | 17.89 | +0.31 (+1.76%) | 22,487,226 |
28 Jun 2023 | CNY | 17.71 | 17.71 | 17.37 | 17.58 | 17.58 | -0.12 (-0.68%) | 10,022,828 |
27 Jun 2023 | CNY | 17.48 | 17.8 | 17.28 | 17.7 | 17.7 | +0.22 (+1.26%) | 14,731,833 |
26 Jun 2023 | CNY | 17.5 | 17.91 | 17.3 | 17.48 | 17.48 | -0.17 (-0.96%) | 11,265,272 |
21 Jun 2023 | CNY | 17.8 | 17.97 | 17.62 | 17.65 | 17.65 | -0.24 (-1.34%) | 10,063,056 |
20 Jun 2023 | CNY | 17.9 | 18.02 | 17.79 | 17.89 | 17.89 | -0.09 (-0.50%) | 10,729,793 |
19 Jun 2023 | CNY | 17.72 | 18 | 17.62 | 17.98 | 17.98 | +0.27 (+1.52%) | 14,237,547 |
16 Jun 2023 | CNY | 17.59 | 17.76 | 17.45 | 17.71 | 17.71 | +0.12 (+0.68%) | 12,071,289 |
15 Jun 2023 | CNY | 17.1 | 17.62 | 17.07 | 17.59 | 17.59 | +0.49 (+2.87%) | 16,350,272 |
14 Jun 2023 | CNY | 17.31 | 17.38 | 17.09 | 17.1 | 17.1 | -0.21 (-1.21%) | 11,416,816 |
13 Jun 2023 | CNY | 17.1 | 17.35 | 17.02 | 17.31 | 17.31 | +0.16 (+0.93%) | 11,265,696 |
12 Jun 2023 | CNY | 16.76 | 17.19 | 16.71 | 17.15 | 17.15 | +0.33 (+1.96%) | 13,615,721 |
9 Jun 2023 | CNY | 16.82 | 16.94 | 16.5 | 16.82 | 16.82 | +0.02 (+0.12%) | 17,946,576 |
8 Jun 2023 | CNY | 16.9 | 17.01 | 16.72 | 16.8 | 16.8 | -0.13 (-0.77%) | 12,137,940 |
7 Jun 2023 | CNY | 17 | 17.12 | 16.84 | 16.93 | 16.93 | -0.07 (-0.41%) | 11,937,700 |
6 Jun 2023 | CNY | 17.68 | 17.69 | 16.95 | 17 | 17 | -0.67 (-3.79%) | 20,656,310 |
5 Jun 2023 | CNY | 18.1 | 18.14 | 17.56 | 17.67 | 17.67 | -0.38 (-2.11%) | 16,319,246 |
2 Jun 2023 | CNY | 17.5 | 18.14 | 17.5 | 18.05 | 18.05 | +0.45 (+2.56%) | 19,075,539 |
1 Jun 2023 | CNY | 18.02 | 18.02 | 17.55 | 17.6 | 17.6 | -0.52 (-2.87%) | 19,956,693 |
31 May 2023 | CNY | 17.98 | 18.12 | 17.8 | 18.12 | 18.12 | +0.1 (+0.55%) | 12,868,237 |
30 May 2023 | CNY | 18.03 | 18.2 | 17.55 | 18.02 | 18.02 | -0.11 (-0.61%) | 16,234,513 |
29 May 2023 | CNY | 18.44 | 18.6 | 18.07 | 18.13 | 18.13 | -0.31 (-1.68%) | 12,094,238 |
26 May 2023 | CNY | 18.65 | 18.67 | 18.17 | 18.44 | 18.44 | -0.31 (-1.65%) | 12,207,973 |
25 May 2023 | CNY | 18.49 | 19.03 | 18.42 | 18.75 | 18.75 | +0.13 (+0.70%) | 20,444,000 |