Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 18.65 | 18.73 | 18.34 | 18.52 | 18.52 | -0.18 (-0.96%) | 42,244,555 |
6 Jul 2023 | CNY | 18.76 | 19.05 | 18.6 | 18.7 | 18.7 | -0.12 (-0.64%) | 52,047,553 |
5 Jul 2023 | CNY | 19.17 | 19.19 | 18.78 | 18.82 | 18.82 | -0.26 (-1.36%) | 72,578,044 |
4 Jul 2023 | CNY | 18.49 | 19.5 | 18.46 | 19.08 | 19.08 | +0.49 (+2.64%) | 153,955,367 |
3 Jul 2023 | CNY | 17.79 | 18.94 | 17.79 | 18.59 | 18.59 | +0.84 (+4.73%) | 155,270,492 |
30 Jun 2023 | CNY | 17.62 | 17.97 | 17.62 | 17.75 | 17.75 | +0.02 (+0.11%) | 39,616,288 |
29 Jun 2023 | CNY | 17.39 | 18.11 | 17.32 | 17.73 | 17.73 | +0.34 (+1.96%) | 60,348,802 |
28 Jun 2023 | CNY | 17.62 | 17.64 | 17.1 | 17.39 | 17.39 | -0.22 (-1.25%) | 39,178,103 |
27 Jun 2023 | CNY | 17.45 | 17.74 | 17.36 | 17.61 | 17.61 | +0.19 (+1.09%) | 32,428,868 |
26 Jun 2023 | CNY | 17.85 | 17.98 | 17.38 | 17.42 | 17.42 | -0.52 (-2.90%) | 59,605,926 |
21 Jun 2023 | CNY | 18.57 | 18.69 | 17.93 | 17.94 | 17.94 | -0.68 (-3.65%) | 68,213,786 |
20 Jun 2023 | CNY | 18.5 | 19.1 | 18.49 | 18.62 | 18.62 | +0.04 (+0.22%) | 74,154,140 |
19 Jun 2023 | CNY | 18.38 | 18.77 | 18.35 | 18.58 | 18.58 | +0.1 (+0.54%) | 61,190,145 |
16 Jun 2023 | CNY | 18.23 | 18.59 | 18.07 | 18.48 | 18.48 | +0.25 (+1.37%) | 69,680,222 |
15 Jun 2023 | CNY | 18.22 | 18.29 | 17.96 | 18.23 | 18.23 | +0.02 (+0.11%) | 53,129,855 |
14 Jun 2023 | CNY | 18.46 | 18.6 | 18.18 | 18.21 | 18.21 | -0.33 (-1.78%) | 53,119,380 |
13 Jun 2023 | CNY | 18.25 | 18.6 | 18.07 | 18.54 | 18.54 | +0.36 (+1.98%) | 63,375,216 |
12 Jun 2023 | CNY | 18.07 | 18.35 | 18.07 | 18.18 | 18.18 | 0.0 (0.0%) | 41,861,900 |
9 Jun 2023 | CNY | 17.78 | 18.23 | 17.61 | 18.18 | 18.18 | +0.35 (+1.96%) | 60,869,631 |
8 Jun 2023 | CNY | 18.1 | 18.16 | 17.63 | 17.83 | 17.83 | -0.31 (-1.71%) | 59,136,465 |
7 Jun 2023 | CNY | 17.91 | 18.78 | 17.9 | 18.14 | 18.14 | +0.18 (+1.00%) | 78,972,600 |
6 Jun 2023 | CNY | 19.18 | 19.18 | 17.96 | 17.96 | 17.96 | -1.32 (-6.85%) | 127,111,013 |
5 Jun 2023 | CNY | 19.3 | 19.44 | 19.1 | 19.28 | 19.28 | -0.03 (-0.16%) | 55,490,433 |
2 Jun 2023 | CNY | 19.28 | 19.47 | 19.03 | 19.31 | 19.31 | +0.13 (+0.68%) | 95,567,908 |
1 Jun 2023 | CNY | 18.37 | 19.3 | 18.08 | 19.18 | 19.18 | +0.8 (+4.35%) | 130,956,331 |
31 May 2023 | CNY | 18.24 | 18.61 | 18.14 | 18.38 | 18.38 | +0.09 (+0.49%) | 59,559,342 |
30 May 2023 | CNY | 17.87 | 18.31 | 17.7 | 18.29 | 18.29 | +0.32 (+1.78%) | 49,632,978 |
29 May 2023 | CNY | 18.4 | 18.52 | 17.92 | 17.97 | 17.97 | -0.3 (-1.64%) | 44,576,452 |
26 May 2023 | CNY | 18.26 | 18.34 | 18.07 | 18.27 | 18.27 | +0.05 (+0.27%) | 31,548,043 |
25 May 2023 | CNY | 18.01 | 18.42 | 17.91 | 18.22 | 18.22 | +0.11 (+0.61%) | 49,865,935 |