Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 19.58 | 19.6 | 19.18 | 19.23 | 19.23 | -0.34 (-1.74%) | 8,925,760 |
6 Jul 2023 | CNY | 19.9 | 19.92 | 19.5 | 19.57 | 19.57 | -0.39 (-1.95%) | 12,802,414 |
5 Jul 2023 | CNY | 20.12 | 20.31 | 19.9 | 19.96 | 19.96 | -0.16 (-0.80%) | 12,035,504 |
4 Jul 2023 | CNY | 20.04 | 20.25 | 19.88 | 20.12 | 20.12 | +0.08 (+0.40%) | 10,898,680 |
3 Jul 2023 | CNY | 19.99 | 20.28 | 19.89 | 20.04 | 20.04 | +0.18 (+0.91%) | 15,218,945 |
30 Jun 2023 | CNY | 18.96 | 20.33 | 18.96 | 19.86 | 19.86 | +0.9 (+4.75%) | 27,535,496 |
29 Jun 2023 | CNY | 19.19 | 19.29 | 18.96 | 18.96 | 18.96 | -0.25 (-1.30%) | 13,082,847 |
28 Jun 2023 | CNY | 19.32 | 19.53 | 19.01 | 19.21 | 19.21 | -0.11 (-0.57%) | 9,372,744 |
27 Jun 2023 | CNY | 19.07 | 19.39 | 19.01 | 19.32 | 19.32 | +0.25 (+1.31%) | 7,909,678 |
26 Jun 2023 | CNY | 18.97 | 19.43 | 18.9 | 19.07 | 19.07 | -0.18 (-0.94%) | 8,945,061 |
21 Jun 2023 | CNY | 19.74 | 19.98 | 19.2 | 19.25 | 19.25 | -0.31 (-1.58%) | 11,387,054 |
20 Jun 2023 | CNY | 19.71 | 19.77 | 19.51 | 19.56 | 19.56 | -0.21 (-1.06%) | 8,717,725 |
19 Jun 2023 | CNY | 19.96 | 20.14 | 19.68 | 19.77 | 19.77 | -0.19 (-0.95%) | 9,036,720 |
16 Jun 2023 | CNY | 19.8 | 20.09 | 19.7 | 19.96 | 19.96 | +0.13 (+0.66%) | 11,425,627 |
15 Jun 2023 | CNY | 19.23 | 19.94 | 18.98 | 19.83 | 19.83 | +0.6 (+3.12%) | 16,038,042 |
14 Jun 2023 | CNY | 19.51 | 19.59 | 19.21 | 19.23 | 19.23 | -0.3 (-1.54%) | 9,394,488 |
13 Jun 2023 | CNY | 19.47 | 19.65 | 19.35 | 19.53 | 19.53 | +0.02 (+0.10%) | 6,477,538 |
12 Jun 2023 | CNY | 19.3 | 19.6 | 19.21 | 19.51 | 19.51 | +0.15 (+0.77%) | 7,467,148 |
9 Jun 2023 | CNY | 19.33 | 19.79 | 19.23 | 19.36 | 19.36 | -0.01 (-0.05%) | 9,502,736 |
8 Jun 2023 | CNY | 19.52 | 19.8 | 19.36 | 19.37 | 19.37 | -0.24 (-1.22%) | 7,823,979 |
7 Jun 2023 | CNY | 19.94 | 20.05 | 19.53 | 19.61 | 19.61 | -0.31 (-1.56%) | 8,898,955 |
6 Jun 2023 | CNY | 20.32 | 20.32 | 19.86 | 19.92 | 19.92 | -0.42 (-2.06%) | 9,166,811 |
5 Jun 2023 | CNY | 20.65 | 20.7 | 20.24 | 20.34 | 20.34 | -0.13 (-0.64%) | 7,516,718 |
2 Jun 2023 | CNY | 19.81 | 20.62 | 19.75 | 20.47 | 20.47 | +0.55 (+2.76%) | 14,768,525 |
1 Jun 2023 | CNY | 20 | 20.38 | 19.81 | 19.92 | 19.92 | -0.08 (-0.40%) | 9,113,758 |
31 May 2023 | CNY | 20.26 | 20.33 | 19.82 | 20 | 20 | -0.26 (-1.28%) | 7,913,540 |
30 May 2023 | CNY | 19.98 | 20.3 | 19.85 | 20.26 | 20.26 | +0.24 (+1.20%) | 9,829,830 |
29 May 2023 | CNY | 20.37 | 20.4 | 19.9 | 20.02 | 20.02 | -0.25 (-1.23%) | 8,982,085 |
26 May 2023 | CNY | 20.55 | 20.64 | 19.98 | 20.27 | 20.27 | -0.24 (-1.17%) | 10,565,176 |
25 May 2023 | CNY | 20.8 | 20.95 | 20.39 | 20.51 | 20.51 | -0.29 (-1.39%) | 10,396,380 |