Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 34.8 | 35.23 | 33.92 | 35.06 | 35.06 | +0.3 (+0.86%) | 62,512,132 |
28 Jun 2023 | CNY | 35.49 | 35.49 | 33.1 | 34.76 | 34.76 | -1.93 (-5.26%) | 60,061,874 |
27 Jun 2023 | CNY | 36.14 | 36.99 | 35.1 | 36.69 | 36.69 | +0.36 (+0.99%) | 64,078,372 |
26 Jun 2023 | CNY | 38.53 | 39.1 | 36 | 36.33 | 36.33 | -3.67 (-9.18%) | 86,225,588 |
21 Jun 2023 | CNY | 42.84 | 43.57 | 39.92 | 40 | 40 | -4.36 (-9.83%) | 102,164,618 |
20 Jun 2023 | CNY | 40 | 44.4 | 40 | 44.36 | 44.36 | +4 (+9.91%) | 109,808,004 |
19 Jun 2023 | CNY | 37.43 | 40.36 | 37.26 | 40.36 | 40.36 | +3.67 (+10.00%) | 76,749,866 |
16 Jun 2023 | CNY | 34.73 | 37.6 | 33.82 | 36.69 | 36.69 | +1.63 (+4.65%) | 108,724,709 |
15 Jun 2023 | CNY | 32.7 | 35.06 | 32.19 | 35.06 | 35.06 | +3.19 (+10.01%) | 55,762,072 |
14 Jun 2023 | CNY | 29.3 | 31.87 | 28.97 | 31.87 | 31.87 | +2.9 (+10.01%) | 81,034,815 |
13 Jun 2023 | CNY | 28.58 | 29.55 | 28.58 | 28.97 | 28.97 | +0.22 (+0.77%) | 36,389,106 |
12 Jun 2023 | CNY | 28.86 | 29.81 | 28.58 | 28.75 | 28.75 | -0.04 (-0.14%) | 49,043,004 |
9 Jun 2023 | CNY | 26.9 | 29.33 | 26.81 | 28.79 | 28.79 | +1.91 (+7.11%) | 58,531,335 |
8 Jun 2023 | CNY | 27.11 | 27.28 | 26.4 | 26.88 | 26.88 | -0.48 (-1.75%) | 22,427,891 |
7 Jun 2023 | CNY | 26.45 | 27.76 | 25.83 | 27.36 | 27.36 | +1.34 (+5.15%) | 38,550,069 |
6 Jun 2023 | CNY | 27 | 27.38 | 25.95 | 26.02 | 26.02 | -1.24 (-4.55%) | 29,012,636 |
5 Jun 2023 | CNY | 27 | 27.79 | 26.9 | 27.26 | 27.26 | +0.05 (+0.18%) | 22,630,637 |
2 Jun 2023 | CNY | 27.5 | 27.87 | 27 | 27.21 | 27.21 | -0.31 (-1.13%) | 25,982,194 |
1 Jun 2023 | CNY | 27.27 | 28.37 | 27.05 | 27.52 | 27.52 | -0.21 (-0.76%) | 32,020,133 |
31 May 2023 | CNY | 27.81 | 28.2 | 27 | 27.73 | 27.73 | -0.53 (-1.88%) | 40,275,202 |
30 May 2023 | CNY | 26.04 | 29.02 | 25.82 | 28.26 | 28.26 | +1.58 (+5.92%) | 52,403,039 |
29 May 2023 | CNY | 26.92 | 27.72 | 26.44 | 26.68 | 26.68 | -0.32 (-1.19%) | 43,387,301 |
26 May 2023 | CNY | 25.66 | 27.74 | 25.51 | 27 | 27 | +0.94 (+3.61%) | 51,376,546 |
25 May 2023 | CNY | 26.31 | 26.68 | 25.11 | 26.06 | 26.06 | +0.61 (+2.40%) | 40,870,408 |
24 May 2023 | CNY | 25.06 | 26.2 | 24.88 | 25.45 | 25.45 | +0.24 (+0.95%) | 38,574,376 |
23 May 2023 | CNY | 25.71 | 26.26 | 25.03 | 25.21 | 25.21 | -0.72 (-2.78%) | 28,855,748 |
22 May 2023 | CNY | 25.86 | 26.4 | 25.43 | 25.93 | 25.93 | +0.26 (+1.01%) | 32,592,452 |
19 May 2023 | CNY | 26.64 | 26.82 | 25.59 | 25.67 | 25.67 | -1.42 (-5.24%) | 54,713,485 |
18 May 2023 | CNY | 24.68 | 27.09 | 24.68 | 27.09 | 27.09 | +2.46 (+9.99%) | 70,789,228 |
17 May 2023 | CNY | 22.39 | 24.63 | 22.3 | 24.63 | 24.63 | +2.24 (+10.00%) | 32,809,456 |