Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 22.38 | 22.42 | 21.77 | 21.91 | 21.91 | -0.47 (-2.10%) | 2,616,650 |
5 Jul 2023 | CNY | 22.75 | 22.88 | 22.34 | 22.38 | 22.38 | -0.34 (-1.50%) | 2,974,500 |
4 Jul 2023 | CNY | 22.16 | 22.82 | 21.97 | 22.72 | 22.72 | +0.39 (+1.75%) | 3,995,978 |
3 Jul 2023 | CNY | 21.55 | 22.33 | 21.39 | 22.33 | 22.33 | +0.78 (+3.62%) | 4,192,205 |
30 Jun 2023 | CNY | 20.94 | 21.79 | 20.92 | 21.55 | 21.55 | +0.58 (+2.77%) | 3,321,620 |
29 Jun 2023 | CNY | 21.5 | 21.72 | 20.96 | 20.97 | 20.97 | -0.53 (-2.47%) | 2,116,600 |
28 Jun 2023 | CNY | 21.7 | 21.71 | 20.93 | 21.5 | 21.5 | -0.2 (-0.92%) | 3,111,523 |
27 Jun 2023 | CNY | 20.66 | 21.82 | 20.4 | 21.7 | 21.7 | +1.2 (+5.85%) | 4,231,000 |
26 Jun 2023 | CNY | 21.07 | 21.1 | 20.4 | 20.5 | 20.5 | -0.6 (-2.84%) | 3,404,600 |
21 Jun 2023 | CNY | 21.62 | 21.9 | 21.07 | 21.1 | 21.1 | -0.53 (-2.45%) | 2,862,700 |
20 Jun 2023 | CNY | 21.71 | 21.77 | 21.45 | 21.63 | 21.63 | -0.12 (-0.55%) | 2,456,821 |
19 Jun 2023 | CNY | 22 | 22.22 | 21.72 | 21.75 | 21.75 | -0.3 (-1.36%) | 3,339,534 |
16 Jun 2023 | CNY | 22.46 | 22.56 | 22.02 | 22.05 | 22.05 | -0.41 (-1.83%) | 3,639,400 |
15 Jun 2023 | CNY | 22.16 | 22.52 | 21.99 | 22.46 | 22.46 | +0.34 (+1.54%) | 4,387,200 |
14 Jun 2023 | CNY | 22.16 | 22.61 | 21.9 | 22.12 | 22.12 | 0.0 (0.0%) | 3,825,636 |
13 Jun 2023 | CNY | 22.38 | 22.38 | 21.87 | 22.12 | 22.12 | -0.29 (-1.29%) | 3,302,400 |
12 Jun 2023 | CNY | 22.15 | 22.79 | 21.79 | 22.41 | 22.41 | +0.18 (+0.81%) | 4,272,400 |
9 Jun 2023 | CNY | 22.67 | 22.88 | 22.05 | 22.23 | 22.23 | -0.37 (-1.64%) | 4,935,492 |
8 Jun 2023 | CNY | 22.9 | 23.05 | 22.51 | 22.6 | 22.6 | -0.16 (-0.70%) | 3,142,300 |
7 Jun 2023 | CNY | 23.09 | 23.43 | 22.6 | 22.76 | 22.76 | -0.3 (-1.30%) | 5,181,936 |
6 Jun 2023 | CNY | 23.01 | 24.2 | 22.96 | 23.06 | 23.06 | +0.06 (+0.26%) | 7,426,527 |
5 Jun 2023 | CNY | 23.55 | 23.71 | 22.79 | 23 | 23 | -0.38 (-1.63%) | 10,720,059 |
2 Jun 2023 | CNY | 21.26 | 23.38 | 21.15 | 23.38 | 23.38 | +2.13 (+10.02%) | 10,596,873 |
1 Jun 2023 | CNY | 21.07 | 21.3 | 20.69 | 21.25 | 21.25 | +0.26 (+1.24%) | 3,035,800 |
31 May 2023 | CNY | 20.23 | 21.12 | 20.1 | 20.99 | 20.99 | +0.77 (+3.81%) | 4,196,700 |
30 May 2023 | CNY | 20 | 20.29 | 19.8 | 20.22 | 20.22 | +0.08 (+0.40%) | 2,473,900 |
29 May 2023 | CNY | 20.64 | 20.73 | 20.02 | 20.14 | 20.14 | -0.7 (-3.36%) | 3,312,078 |
26 May 2023 | CNY | 21.19 | 21.44 | 20.6 | 20.84 | 20.84 | -0.34 (-1.61%) | 3,056,013 |
25 May 2023 | CNY | 21.1 | 21.5 | 21.01 | 21.18 | 21.18 | +0.1 (+0.47%) | 2,830,900 |
24 May 2023 | CNY | 21.32 | 21.44 | 21.08 | 21.08 | 21.08 | -0.32 (-1.50%) | 2,180,478 |