Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 26.02 | 26.09 | 25.52 | 25.7 | 25.7 | -0.49 (-1.87%) | 2,493,032 |
6 Jul 2023 | CNY | 26.46 | 26.71 | 25.76 | 26.19 | 26.19 | -0.23 (-0.87%) | 3,869,899 |
5 Jul 2023 | CNY | 25.96 | 27.54 | 25.96 | 26.42 | 26.42 | +0.42 (+1.62%) | 8,283,506 |
4 Jul 2023 | CNY | 24.63 | 26.25 | 24.44 | 26 | 26 | +1.44 (+5.86%) | 5,803,524 |
3 Jul 2023 | CNY | 24.5 | 24.99 | 24.19 | 24.56 | 24.56 | -0.04 (-0.16%) | 3,441,023 |
30 Jun 2023 | CNY | 24.21 | 24.99 | 23.99 | 24.6 | 24.6 | +0.4 (+1.65%) | 3,392,004 |
29 Jun 2023 | CNY | 22.99 | 24.4 | 22.82 | 24.2 | 24.2 | +1.31 (+5.72%) | 5,348,078 |
28 Jun 2023 | CNY | 24.66 | 24.66 | 22.11 | 22.89 | 22.89 | -1.68 (-6.84%) | 11,430,260 |
27 Jun 2023 | CNY | 23.65 | 24.65 | 23.34 | 24.57 | 24.57 | +1.16 (+4.96%) | 4,181,825 |
26 Jun 2023 | CNY | 24.08 | 24.16 | 23.32 | 23.41 | 23.41 | -0.87 (-3.58%) | 1,994,505 |
21 Jun 2023 | CNY | 24.66 | 24.87 | 24.14 | 24.28 | 24.28 | -0.5 (-2.02%) | 2,295,750 |
20 Jun 2023 | CNY | 24.42 | 25 | 24.28 | 24.78 | 24.78 | +0.36 (+1.47%) | 2,401,465 |
19 Jun 2023 | CNY | 24.08 | 24.59 | 24.08 | 24.42 | 24.42 | +0.26 (+1.08%) | 2,395,059 |
16 Jun 2023 | CNY | 23.95 | 24.32 | 23.73 | 24.16 | 24.16 | +0.09 (+0.37%) | 2,138,048 |
15 Jun 2023 | CNY | 23.86 | 24.45 | 23.86 | 24.07 | 24.07 | +0.08 (+0.33%) | 1,899,425 |
14 Jun 2023 | CNY | 23.94 | 24.1 | 23.62 | 23.99 | 23.99 | +0.1 (+0.42%) | 2,023,085 |
13 Jun 2023 | CNY | 23.68 | 24.03 | 23.43 | 23.89 | 23.89 | +0.12 (+0.50%) | 1,216,251 |
12 Jun 2023 | CNY | 23.59 | 24.04 | 23.12 | 23.77 | 23.77 | +0.18 (+0.76%) | 2,320,975 |
9 Jun 2023 | CNY | 23.51 | 23.63 | 22.91 | 23.59 | 23.59 | +0.13 (+0.55%) | 2,874,537 |
8 Jun 2023 | CNY | 23.34 | 23.52 | 23.03 | 23.46 | 23.46 | +0.24 (+1.03%) | 1,838,420 |
7 Jun 2023 | CNY | 23.25 | 23.4 | 23.01 | 23.22 | 23.22 | -0.01 (-0.04%) | 1,071,880 |
6 Jun 2023 | CNY | 24 | 24.09 | 23.13 | 23.23 | 23.23 | -0.76 (-3.17%) | 1,662,400 |
5 Jun 2023 | CNY | 23.82 | 24.25 | 23.72 | 23.99 | 23.99 | +0.17 (+0.71%) | 2,646,679 |
2 Jun 2023 | CNY | 23.62 | 24.08 | 23.4 | 23.82 | 23.82 | +0.19 (+0.80%) | 2,847,587 |
1 Jun 2023 | CNY | 23.91 | 24.1 | 23.33 | 23.63 | 23.63 | -0.24 (-1.01%) | 2,623,582 |
31 May 2023 | CNY | 23.87 | 24.16 | 23.76 | 23.87 | 23.87 | 0.0 (0.0%) | 1,930,601 |
30 May 2023 | CNY | 23.7 | 24.21 | 23.54 | 23.87 | 23.87 | +0.21 (+0.89%) | 2,362,775 |
29 May 2023 | CNY | 23.47 | 23.86 | 23.39 | 23.66 | 23.66 | +0.18 (+0.77%) | 1,954,400 |
26 May 2023 | CNY | 23.08 | 23.6 | 23 | 23.48 | 23.48 | +0.23 (+0.99%) | 1,736,300 |
25 May 2023 | CNY | 22.91 | 23.37 | 22.88 | 23.25 | 23.25 | +0.34 (+1.48%) | 3,628,429 |