Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 34.52 | 35.27 | 34.08 | 34.84 | 34.84 | +0.1 (+0.29%) | 1,127,995 |
6 Jul 2023 | CNY | 34.58 | 35.27 | 34.32 | 34.74 | 34.74 | +0.27 (+0.78%) | 809,700 |
5 Jul 2023 | CNY | 34.89 | 34.9 | 34.4 | 34.47 | 34.47 | -0.43 (-1.23%) | 496,695 |
4 Jul 2023 | CNY | 35 | 35.05 | 34.66 | 34.9 | 34.9 | +0.02 (+0.06%) | 394,400 |
3 Jul 2023 | CNY | 34.61 | 35.05 | 34.61 | 34.88 | 34.88 | +0.15 (+0.43%) | 614,900 |
30 Jun 2023 | CNY | 34.69 | 34.89 | 34.55 | 34.73 | 34.73 | +0.05 (+0.14%) | 489,100 |
29 Jun 2023 | CNY | 34.02 | 34.94 | 33.92 | 34.68 | 34.68 | +0.56 (+1.64%) | 1,033,995 |
28 Jun 2023 | CNY | 34.66 | 34.66 | 33.59 | 34.12 | 34.12 | -0.55 (-1.59%) | 940,888 |
27 Jun 2023 | CNY | 34.22 | 34.75 | 34.1 | 34.67 | 34.67 | +0.45 (+1.32%) | 429,300 |
26 Jun 2023 | CNY | 35.4 | 35.5 | 34.08 | 34.22 | 34.22 | -1.39 (-3.90%) | 1,033,700 |
21 Jun 2023 | CNY | 35.66 | 36.23 | 35.6 | 35.61 | 35.61 | -0.25 (-0.70%) | 814,793 |
20 Jun 2023 | CNY | 35.53 | 36.06 | 35.32 | 35.86 | 35.86 | +0.13 (+0.36%) | 635,093 |
19 Jun 2023 | CNY | 35.68 | 36.58 | 35.38 | 35.73 | 35.73 | +0.37 (+1.05%) | 1,301,800 |
16 Jun 2023 | CNY | 34.94 | 35.95 | 34.92 | 35.36 | 35.36 | +0.39 (+1.12%) | 755,023 |
15 Jun 2023 | CNY | 34.81 | 35.03 | 34.54 | 34.97 | 34.97 | +0.02 (+0.06%) | 511,793 |
14 Jun 2023 | CNY | 34.91 | 35.27 | 34.62 | 34.95 | 34.95 | +0.06 (+0.17%) | 463,400 |
13 Jun 2023 | CNY | 34.66 | 35.16 | 34.51 | 34.89 | 34.89 | +0.11 (+0.32%) | 462,100 |
12 Jun 2023 | CNY | 34.99 | 34.99 | 34.08 | 34.78 | 34.78 | -0.14 (-0.40%) | 888,200 |
9 Jun 2023 | CNY | 35.45 | 35.51 | 34.66 | 34.92 | 34.92 | -0.53 (-1.50%) | 641,600 |
8 Jun 2023 | CNY | 34.58 | 36.09 | 34.3 | 35.45 | 35.45 | +0.75 (+2.16%) | 1,213,800 |
7 Jun 2023 | CNY | 34.96 | 35.15 | 34.6 | 34.7 | 34.7 | -0.31 (-0.89%) | 367,000 |
6 Jun 2023 | CNY | 35.4 | 35.4 | 34.8 | 35.01 | 35.01 | -0.21 (-0.60%) | 660,795 |
5 Jun 2023 | CNY | 36.3 | 36.3 | 35.17 | 35.22 | 35.22 | -0.96 (-2.65%) | 825,761 |
2 Jun 2023 | CNY | 36.26 | 36.33 | 35.9 | 36.18 | 36.18 | +0.05 (+0.14%) | 420,500 |
1 Jun 2023 | CNY | 35.3 | 36.15 | 35 | 36.13 | 36.13 | +0.83 (+2.35%) | 639,194 |
31 May 2023 | CNY | 35.1 | 35.46 | 34.92 | 35.3 | 35.3 | -0.12 (-0.34%) | 391,700 |
30 May 2023 | CNY | 35.3 | 35.68 | 34.35 | 35.42 | 35.42 | +0.13 (+0.37%) | 858,806 |
29 May 2023 | CNY | 35.98 | 36 | 35.18 | 35.29 | 35.29 | -0.51 (-1.42%) | 351,300 |
26 May 2023 | CNY | 35.62 | 35.84 | 35.31 | 35.8 | 35.8 | +0.18 (+0.51%) | 321,423 |
25 May 2023 | CNY | 35.97 | 36 | 35.28 | 35.62 | 35.62 | -0.28 (-0.78%) | 525,700 |