Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 22.9 | 23.2 | 22.53 | 22.87 | 22.87 | -0.14 (-0.61%) | 5,551,490 |
5 Jul 2023 | CNY | 23.18 | 23.65 | 23.01 | 23.01 | 23.01 | -0.17 (-0.73%) | 6,589,793 |
4 Jul 2023 | CNY | 23.08 | 23.34 | 22.9 | 23.18 | 23.18 | +0.12 (+0.52%) | 4,433,223 |
3 Jul 2023 | CNY | 22.98 | 23.3 | 22.65 | 23.06 | 23.06 | +0.16 (+0.70%) | 6,065,190 |
30 Jun 2023 | CNY | 22.93 | 23.15 | 22.83 | 22.9 | 22.9 | -0.18 (-0.78%) | 3,821,990 |
29 Jun 2023 | CNY | 22.72 | 23.25 | 22.67 | 23.08 | 23.08 | +0.3 (+1.32%) | 4,618,270 |
28 Jun 2023 | CNY | 22.85 | 22.95 | 22.2 | 22.78 | 22.78 | -0.16 (-0.70%) | 5,823,557 |
27 Jun 2023 | CNY | 22.81 | 23.18 | 22.43 | 22.94 | 22.94 | +0.47 (+2.09%) | 6,133,177 |
26 Jun 2023 | CNY | 23 | 23.38 | 22.3 | 22.47 | 22.47 | -1.31 (-5.51%) | 15,798,229 |
21 Jun 2023 | CNY | 23.07 | 24.23 | 22.9 | 23.78 | 23.78 | +0.64 (+2.77%) | 16,599,853 |
20 Jun 2023 | CNY | 23.05 | 23.24 | 22.95 | 23.14 | 23.14 | 0.0 (0.0%) | 5,335,278 |
19 Jun 2023 | CNY | 23.19 | 23.36 | 23 | 23.14 | 23.14 | -0.07 (-0.30%) | 5,853,285 |
16 Jun 2023 | CNY | 22.46 | 23.32 | 22.3 | 23.21 | 23.21 | +0.76 (+3.39%) | 11,590,081 |
15 Jun 2023 | CNY | 22.1 | 22.65 | 22.02 | 22.45 | 22.45 | +0.35 (+1.58%) | 8,363,805 |
14 Jun 2023 | CNY | 21.97 | 22.4 | 21.84 | 22.1 | 22.1 | +0.13 (+0.59%) | 7,186,088 |
13 Jun 2023 | CNY | 21.82 | 22.09 | 21.61 | 21.97 | 21.97 | +0.28 (+1.29%) | 3,309,216 |
12 Jun 2023 | CNY | 22.1 | 22.6 | 21.64 | 21.69 | 21.69 | -0.34 (-1.54%) | 6,564,077 |
9 Jun 2023 | CNY | 21.93 | 22.15 | 21.64 | 22.03 | 22.03 | +0.11 (+0.50%) | 6,644,796 |
8 Jun 2023 | CNY | 21.99 | 22.11 | 21.75 | 21.92 | 21.92 | +0.04 (+0.18%) | 3,154,100 |
7 Jun 2023 | CNY | 22.16 | 22.17 | 21.78 | 21.88 | 21.88 | 0.0 (0.0%) | 2,169,400 |
6 Jun 2023 | CNY | 22.06 | 22.33 | 21.85 | 21.88 | 21.88 | -0.13 (-0.59%) | 5,022,900 |
5 Jun 2023 | CNY | 21.96 | 22.56 | 21.89 | 22.01 | 22.01 | +0.03 (+0.14%) | 5,057,168 |
2 Jun 2023 | CNY | 22.14 | 22.26 | 21.95 | 21.98 | 21.98 | -0.04 (-0.18%) | 4,207,985 |
1 Jun 2023 | CNY | 21.43 | 22.17 | 21.36 | 22.02 | 22.02 | +0.48 (+2.23%) | 7,231,244 |
31 May 2023 | CNY | 20.86 | 21.58 | 20.82 | 21.54 | 21.54 | +0.73 (+3.51%) | 9,077,931 |
30 May 2023 | CNY | 20.44 | 20.86 | 20.24 | 20.81 | 20.81 | +0.28 (+1.36%) | 4,179,777 |
29 May 2023 | CNY | 20.42 | 20.88 | 20.33 | 20.53 | 20.53 | +0.23 (+1.13%) | 4,118,600 |
26 May 2023 | CNY | 20.1 | 20.36 | 20.04 | 20.3 | 20.3 | +0.2 (+1.00%) | 2,855,711 |
25 May 2023 | CNY | 20.06 | 20.34 | 19.83 | 20.1 | 20.1 | +0.11 (+0.55%) | 2,922,426 |
24 May 2023 | CNY | 20.1 | 20.45 | 19.84 | 19.99 | 19.99 | -0.09 (-0.45%) | 2,842,755 |