Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 26.34 | 26.67 | 25.4 | 25.92 | 25.92 | -0.47 (-1.78%) | 1,668,600 |
6 Jul 2023 | CNY | 26.88 | 27.08 | 26.25 | 26.39 | 26.39 | -0.48 (-1.79%) | 1,560,540 |
5 Jul 2023 | CNY | 26.99 | 27.76 | 26.73 | 26.87 | 26.87 | -0.12 (-0.44%) | 2,596,040 |
4 Jul 2023 | CNY | 26.52 | 27.19 | 26.38 | 26.99 | 26.99 | +0.3 (+1.12%) | 3,071,530 |
3 Jul 2023 | CNY | 25.61 | 27.78 | 25.4 | 26.69 | 26.69 | +0.9 (+3.49%) | 4,245,700 |
30 Jun 2023 | CNY | 25.45 | 26 | 25.2 | 25.79 | 25.79 | +0.19 (+0.74%) | 1,409,940 |
29 Jun 2023 | CNY | 24.77 | 25.87 | 24.61 | 25.6 | 25.6 | +0.68 (+2.73%) | 1,618,300 |
28 Jun 2023 | CNY | 26.1 | 26.1 | 24.16 | 24.92 | 24.92 | -0.82 (-3.19%) | 1,936,200 |
27 Jun 2023 | CNY | 25.44 | 26.6 | 25.16 | 25.74 | 25.74 | +0.79 (+3.17%) | 2,048,000 |
26 Jun 2023 | CNY | 26.13 | 26.66 | 24.8 | 24.95 | 24.95 | -1.11 (-4.26%) | 2,150,600 |
21 Jun 2023 | CNY | 26.77 | 26.94 | 26.06 | 26.06 | 26.06 | -0.88 (-3.27%) | 1,873,700 |
20 Jun 2023 | CNY | 27.23 | 27.23 | 26.56 | 26.94 | 26.94 | -0.39 (-1.43%) | 2,468,600 |
19 Jun 2023 | CNY | 26.62 | 27.54 | 26.51 | 27.33 | 27.33 | +0.63 (+2.36%) | 4,001,530 |
16 Jun 2023 | CNY | 26.08 | 27 | 25.82 | 26.7 | 26.7 | +0.55 (+2.10%) | 2,361,200 |
15 Jun 2023 | CNY | 26.22 | 26.77 | 26.08 | 26.15 | 26.15 | -0.44 (-1.65%) | 2,175,100 |
14 Jun 2023 | CNY | 26.8 | 26.8 | 26.37 | 26.59 | 26.59 | -0.27 (-1.01%) | 2,041,700 |
13 Jun 2023 | CNY | 26.37 | 27.04 | 26.15 | 26.86 | 26.86 | +0.3 (+1.13%) | 3,042,350 |
12 Jun 2023 | CNY | 26.64 | 26.8 | 26.21 | 26.56 | 26.56 | -0.27 (-1.01%) | 2,471,289 |
9 Jun 2023 | CNY | 26.61 | 27.26 | 26.61 | 26.83 | 26.83 | +0.22 (+0.83%) | 3,705,210 |
8 Jun 2023 | CNY | 26.12 | 27.96 | 25.92 | 26.61 | 26.61 | +0.32 (+1.22%) | 4,280,150 |
7 Jun 2023 | CNY | 25.5 | 26.59 | 25.5 | 26.29 | 26.29 | +0.53 (+2.06%) | 2,027,823 |
6 Jun 2023 | CNY | 26.73 | 26.75 | 25.59 | 25.76 | 25.76 | -0.75 (-2.83%) | 2,425,650 |
5 Jun 2023 | CNY | 26 | 26.98 | 25.89 | 26.51 | 26.51 | +0.46 (+1.77%) | 2,768,400 |
2 Jun 2023 | CNY | 25.67 | 26.25 | 25.67 | 26.05 | 26.05 | +0.33 (+1.28%) | 2,505,850 |
1 Jun 2023 | CNY | 25.55 | 25.95 | 24.83 | 25.72 | 25.72 | -0.23 (-0.89%) | 3,300,010 |
31 May 2023 | CNY | 25.72 | 26.12 | 25.4 | 25.95 | 25.95 | +0.62 (+2.45%) | 3,504,130 |
30 May 2023 | CNY | 25.14 | 25.4 | 24.83 | 25.33 | 25.33 | +0.14 (+0.56%) | 2,206,250 |
29 May 2023 | CNY | 24.81 | 25.77 | 24.8 | 25.19 | 25.19 | +0.38 (+1.53%) | 2,731,000 |
26 May 2023 | CNY | 24.47 | 24.84 | 24.03 | 24.81 | 24.81 | +0.5 (+2.06%) | 1,588,200 |
25 May 2023 | CNY | 24.45 | 24.79 | 23.96 | 24.31 | 24.31 | -0.19 (-0.78%) | 1,574,400 |