Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 21.72 | 22.08 | 21.3 | 21.36 | 21.36 | -0.49 (-2.24%) | 2,089,520 |
5 Jul 2023 | CNY | 21.98 | 22.42 | 21.69 | 21.85 | 21.85 | -0.22 (-1.00%) | 3,170,060 |
4 Jul 2023 | CNY | 21.09 | 22.9 | 21.08 | 22.07 | 22.07 | +0.86 (+4.05%) | 6,229,100 |
3 Jul 2023 | CNY | 19.95 | 21.34 | 19.72 | 21.21 | 21.21 | +1.46 (+7.39%) | 5,404,145 |
30 Jun 2023 | CNY | 19.45 | 20 | 19.09 | 19.75 | 19.75 | +0.4 (+2.07%) | 2,198,800 |
29 Jun 2023 | CNY | 19.97 | 20.33 | 19.35 | 19.35 | 19.35 | -0.61 (-3.06%) | 2,208,800 |
28 Jun 2023 | CNY | 20.22 | 20.39 | 19.64 | 19.96 | 19.96 | -0.26 (-1.29%) | 1,275,460 |
27 Jun 2023 | CNY | 19.23 | 20.4 | 19.16 | 20.22 | 20.22 | +0.99 (+5.15%) | 2,353,660 |
26 Jun 2023 | CNY | 19.84 | 19.88 | 19.1 | 19.23 | 19.23 | -0.61 (-3.07%) | 1,083,608 |
21 Jun 2023 | CNY | 20.25 | 20.42 | 19.7 | 19.84 | 19.84 | -0.46 (-2.27%) | 1,850,555 |
20 Jun 2023 | CNY | 20.81 | 20.87 | 19.63 | 20.3 | 20.3 | -0.75 (-3.56%) | 3,605,500 |
19 Jun 2023 | CNY | 19.92 | 21.51 | 19.81 | 21.05 | 21.05 | +1.25 (+6.31%) | 3,700,308 |
16 Jun 2023 | CNY | 19.56 | 19.93 | 19.52 | 19.8 | 19.8 | +0.14 (+0.71%) | 1,012,380 |
15 Jun 2023 | CNY | 19.99 | 20.35 | 19.6 | 19.66 | 19.66 | -0.31 (-1.55%) | 1,542,200 |
14 Jun 2023 | CNY | 19.68 | 20.38 | 18.99 | 19.97 | 19.97 | +0.29 (+1.47%) | 2,607,220 |
13 Jun 2023 | CNY | 20 | 20.01 | 19.64 | 19.68 | 19.68 | -0.32 (-1.60%) | 1,005,260 |
12 Jun 2023 | CNY | 19.7 | 20.35 | 19.63 | 20 | 20 | +0.36 (+1.83%) | 1,550,360 |
9 Jun 2023 | CNY | 19.82 | 20 | 19.4 | 19.64 | 19.64 | +0.01 (+0.05%) | 948,900 |
8 Jun 2023 | CNY | 20.19 | 20.25 | 19.56 | 19.63 | 19.63 | -0.57 (-2.82%) | 1,453,420 |
7 Jun 2023 | CNY | 20.01 | 20.51 | 19.47 | 20.2 | 20.2 | +0.13 (+0.65%) | 1,945,820 |
6 Jun 2023 | CNY | 21.14 | 22 | 19.8 | 20.07 | 20.07 | -0.87 (-4.15%) | 3,686,600 |
5 Jun 2023 | CNY | 21.04 | 21.28 | 20.65 | 20.94 | 20.94 | +0.01 (+0.05%) | 1,735,940 |
2 Jun 2023 | CNY | 19.98 | 21.28 | 19.76 | 20.93 | 20.93 | +0.96 (+4.81%) | 4,304,400 |
1 Jun 2023 | CNY | 19.88 | 20.14 | 19.75 | 19.97 | 19.97 | -0.1 (-0.50%) | 1,416,200 |
31 May 2023 | CNY | 20.37 | 20.37 | 19.72 | 20.07 | 20.07 | -0.15 (-0.74%) | 1,279,600 |
30 May 2023 | CNY | 20.04 | 20.5 | 19.9 | 20.22 | 20.22 | +0.13 (+0.65%) | 1,361,400 |
29 May 2023 | CNY | 20.21 | 20.22 | 19.75 | 20.09 | 20.09 | -0.17 (-0.84%) | 1,305,155 |
26 May 2023 | CNY | 19.94 | 20.37 | 19.39 | 20.26 | 20.26 | +0.46 (+2.32%) | 1,700,000 |
25 May 2023 | CNY | 20.17 | 20.27 | 19.41 | 19.8 | 19.8 | -0.38 (-1.88%) | 2,784,720 |
24 May 2023 | CNY | 19.94 | 21.37 | 19.93 | 20.18 | 20.18 | +0.28 (+1.41%) | 4,065,100 |