Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 18.17 | 18.47 | 17.9 | 18 | 18 | -0.25 (-1.37%) | 2,839,000 |
5 Jul 2023 | CNY | 18.5 | 18.75 | 18.13 | 18.25 | 18.25 | -0.27 (-1.46%) | 2,777,200 |
4 Jul 2023 | CNY | 18.48 | 18.61 | 18.1 | 18.52 | 18.52 | -0.11 (-0.59%) | 4,734,500 |
3 Jul 2023 | CNY | 18.15 | 18.8 | 18.15 | 18.63 | 18.63 | +0.44 (+2.42%) | 6,926,000 |
30 Jun 2023 | CNY | 17.82 | 18.46 | 17.75 | 18.19 | 18.19 | +0.38 (+2.13%) | 4,696,684 |
29 Jun 2023 | CNY | 17.96 | 18.15 | 17.72 | 17.81 | 17.81 | -0.21 (-1.17%) | 3,274,600 |
28 Jun 2023 | CNY | 18.22 | 18.25 | 17.6 | 18.02 | 18.02 | -0.39 (-2.12%) | 6,025,575 |
27 Jun 2023 | CNY | 17.84 | 18.66 | 17.83 | 18.41 | 18.41 | +0.59 (+3.31%) | 7,829,600 |
26 Jun 2023 | CNY | 18.05 | 18.5 | 17.73 | 17.82 | 17.82 | -0.12 (-0.67%) | 5,689,900 |
21 Jun 2023 | CNY | 18.27 | 18.6 | 17.9 | 17.94 | 17.94 | -0.16 (-0.88%) | 3,726,101 |
20 Jun 2023 | CNY | 18.4 | 18.7 | 18.06 | 18.1 | 18.1 | -0.34 (-1.84%) | 3,812,080 |
19 Jun 2023 | CNY | 18.52 | 19 | 18.34 | 18.44 | 18.44 | -0.25 (-1.34%) | 4,497,936 |
16 Jun 2023 | CNY | 18.69 | 19.3 | 18.46 | 18.69 | 18.69 | +0.24 (+1.30%) | 5,132,010 |
15 Jun 2023 | CNY | 18.6 | 18.64 | 18.24 | 18.45 | 18.45 | -0.2 (-1.07%) | 5,182,300 |
14 Jun 2023 | CNY | 18.88 | 19.09 | 18.41 | 18.65 | 18.65 | -0.19 (-1.01%) | 6,526,013 |
13 Jun 2023 | CNY | 18.65 | 20.19 | 18.65 | 18.84 | 18.84 | +0.21 (+1.13%) | 9,577,701 |
12 Jun 2023 | CNY | 18.59 | 18.87 | 18.5 | 18.63 | 18.63 | -0.29 (-1.53%) | 6,279,501 |
9 Jun 2023 | CNY | 19.05 | 19.52 | 18.65 | 18.92 | 18.92 | +0.24 (+1.28%) | 10,406,094 |
8 Jun 2023 | CNY | 19.58 | 19.78 | 18.55 | 18.68 | 18.68 | -0.79 (-4.06%) | 13,006,693 |
7 Jun 2023 | CNY | 17.7 | 19.47 | 17.53 | 19.47 | 19.47 | +1.77 (+10%) | 7,407,723 |
6 Jun 2023 | CNY | 18.24 | 18.37 | 17.64 | 17.7 | 17.7 | -0.38 (-2.10%) | 5,773,900 |
5 Jun 2023 | CNY | 17.61 | 18.74 | 17.6 | 18.08 | 18.08 | +0.6 (+3.43%) | 9,613,600 |
2 Jun 2023 | CNY | 17.55 | 18.09 | 17.32 | 17.48 | 17.48 | -0.07 (-0.40%) | 8,834,814 |
1 Jun 2023 | CNY | 17.14 | 17.87 | 17.07 | 17.55 | 17.55 | +0.44 (+2.57%) | 12,210,501 |
31 May 2023 | CNY | 15.87 | 17.33 | 15.8 | 17.11 | 17.11 | +1.16 (+7.27%) | 10,919,400 |
30 May 2023 | CNY | 15.46 | 15.96 | 15.43 | 15.95 | 15.95 | +0.39 (+2.51%) | 2,832,900 |
29 May 2023 | CNY | 15.95 | 15.95 | 15.5 | 15.56 | 15.56 | -0.24 (-1.52%) | 2,821,400 |
26 May 2023 | CNY | 15.67 | 15.97 | 15.57 | 15.8 | 15.8 | +0.23 (+1.48%) | 2,866,200 |
25 May 2023 | CNY | 15.92 | 15.93 | 15.33 | 15.57 | 15.57 | -0.23 (-1.46%) | 3,128,800 |
24 May 2023 | CNY | 16 | 16.12 | 15.76 | 15.8 | 15.8 | -0.26 (-1.62%) | 2,665,900 |