Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 34.57 | 35.66 | 34.57 | 35.02 | 35.02 | +0.51 (+1.48%) | 19,890,385 |
5 Jul 2023 | CNY | 35.73 | 35.73 | 34.45 | 34.51 | 34.51 | -1.92 (-5.27%) | 31,542,605 |
4 Jul 2023 | CNY | 35.05 | 36.64 | 34.8 | 36.43 | 36.43 | +1.42 (+4.06%) | 40,051,707 |
3 Jul 2023 | CNY | 34.8 | 35.4 | 34.5 | 35.01 | 35.01 | -0.15 (-0.43%) | 15,932,368 |
30 Jun 2023 | CNY | 34.58 | 35.44 | 34.45 | 35.16 | 35.16 | +0.28 (+0.80%) | 19,005,966 |
29 Jun 2023 | CNY | 34.73 | 35.32 | 34.6 | 34.88 | 34.88 | +0.04 (+0.11%) | 19,848,013 |
28 Jun 2023 | CNY | 35.68 | 36.25 | 33.88 | 34.84 | 34.84 | -0.78 (-2.19%) | 30,312,177 |
27 Jun 2023 | CNY | 36.11 | 36.52 | 35.2 | 35.62 | 35.62 | -0.34 (-0.95%) | 29,024,388 |
26 Jun 2023 | CNY | 39 | 39.55 | 35.63 | 35.96 | 35.96 | -3.28 (-8.36%) | 50,340,853 |
21 Jun 2023 | CNY | 37.8 | 40.37 | 37.8 | 39.24 | 39.24 | +2.1 (+5.65%) | 72,446,221 |
20 Jun 2023 | CNY | 35.22 | 37.14 | 34.3 | 37.14 | 37.14 | +3.38 (+10.01%) | 67,066,562 |
19 Jun 2023 | CNY | 31 | 33.76 | 30.96 | 33.76 | 33.76 | +3.07 (+10.00%) | 16,186,625 |
16 Jun 2023 | CNY | 30.27 | 30.76 | 30.26 | 30.69 | 30.69 | +0.41 (+1.35%) | 6,721,253 |
15 Jun 2023 | CNY | 30.16 | 30.42 | 30.1 | 30.28 | 30.28 | +0.1 (+0.33%) | 4,160,529 |
14 Jun 2023 | CNY | 30.34 | 30.38 | 30.12 | 30.18 | 30.18 | -0.09 (-0.30%) | 3,526,061 |
13 Jun 2023 | CNY | 30.13 | 30.31 | 30.06 | 30.27 | 30.27 | +0.16 (+0.53%) | 3,181,759 |
12 Jun 2023 | CNY | 30.15 | 30.38 | 30.01 | 30.11 | 30.11 | -0.04 (-0.13%) | 3,717,774 |
9 Jun 2023 | CNY | 30.21 | 30.38 | 29.84 | 30.15 | 30.15 | -0.07 (-0.23%) | 5,173,770 |
8 Jun 2023 | CNY | 30.69 | 30.83 | 30.1 | 30.22 | 30.22 | -0.47 (-1.53%) | 3,697,097 |
7 Jun 2023 | CNY | 30.6 | 31 | 30.51 | 30.69 | 30.69 | -0.09 (-0.29%) | 2,759,066 |
6 Jun 2023 | CNY | 31.21 | 31.3 | 30.44 | 30.78 | 30.78 | -0.53 (-1.69%) | 5,055,168 |
5 Jun 2023 | CNY | 31.22 | 31.64 | 31.12 | 31.31 | 31.31 | -0.28 (-0.89%) | 4,687,017 |
2 Jun 2023 | CNY | 32.48 | 32.48 | 30.81 | 31.59 | 31.59 | -1.41 (-4.27%) | 14,120,837 |
1 Jun 2023 | CNY | 32.68 | 33.18 | 32.23 | 33 | 33 | +0.28 (+0.86%) | 6,012,821 |
31 May 2023 | CNY | 32.32 | 32.75 | 32.16 | 32.72 | 32.72 | +0.37 (+1.14%) | 4,914,541 |
30 May 2023 | CNY | 32 | 32.36 | 31.5 | 32.35 | 32.35 | +0.03 (+0.09%) | 4,858,859 |
29 May 2023 | CNY | 32.44 | 32.88 | 32.22 | 32.32 | 32.32 | 0.0 (0.0%) | 3,806,689 |
26 May 2023 | CNY | 32.28 | 32.44 | 31.85 | 32.32 | 32.32 | +0.04 (+0.12%) | 2,666,500 |
25 May 2023 | CNY | 32.19 | 32.64 | 31.8 | 32.28 | 32.28 | +0.11 (+0.34%) | 3,904,465 |
24 May 2023 | CNY | 32.06 | 32.75 | 32 | 32.17 | 32.17 | +0.06 (+0.19%) | 3,174,714 |