Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 39.3 | 40.08 | 39.3 | 39.45 | 39.45 | +0.12 (+0.31%) | 722,000 |
30 Jun 2023 | CNY | 38.91 | 39.49 | 38.37 | 39.33 | 39.33 | +0.4 (+1.03%) | 829,200 |
29 Jun 2023 | CNY | 38.6 | 39.49 | 38.4 | 38.93 | 38.93 | +0.23 (+0.59%) | 728,200 |
28 Jun 2023 | CNY | 39.02 | 39.19 | 37.65 | 38.7 | 38.7 | -0.18 (-0.46%) | 983,029 |
27 Jun 2023 | CNY | 38.74 | 39.17 | 38.65 | 38.88 | 38.88 | +0.13 (+0.34%) | 460,500 |
26 Jun 2023 | CNY | 39.5 | 39.69 | 38.42 | 38.75 | 38.75 | -0.75 (-1.90%) | 1,001,428 |
21 Jun 2023 | CNY | 40.79 | 41 | 39.5 | 39.5 | 39.5 | -1.29 (-3.16%) | 1,112,600 |
20 Jun 2023 | CNY | 40.22 | 41.17 | 40 | 40.79 | 40.79 | +0.26 (+0.64%) | 1,034,600 |
19 Jun 2023 | CNY | 40.24 | 40.85 | 40.02 | 40.53 | 40.53 | +0.45 (+1.12%) | 1,028,600 |
16 Jun 2023 | CNY | 39.91 | 40.26 | 39.55 | 40.08 | 40.08 | +0.16 (+0.40%) | 767,100 |
15 Jun 2023 | CNY | 40 | 40.48 | 39.59 | 39.92 | 39.92 | -0.33 (-0.82%) | 797,700 |
14 Jun 2023 | CNY | 40.34 | 40.4 | 39.8 | 40.25 | 40.25 | -0.22 (-0.54%) | 782,500 |
13 Jun 2023 | CNY | 39.82 | 40.57 | 39.46 | 40.47 | 40.47 | +0.66 (+1.66%) | 889,929 |
12 Jun 2023 | CNY | 39.68 | 39.98 | 39.4 | 39.81 | 39.81 | +0.13 (+0.33%) | 622,900 |
9 Jun 2023 | CNY | 39.21 | 39.87 | 38.6 | 39.68 | 39.68 | +0.37 (+0.94%) | 1,060,000 |
8 Jun 2023 | CNY | 40.22 | 40.32 | 39.05 | 39.31 | 39.31 | -1.11 (-2.75%) | 1,051,700 |
7 Jun 2023 | CNY | 40.09 | 40.79 | 39.79 | 40.42 | 40.42 | +0.32 (+0.80%) | 876,100 |
6 Jun 2023 | CNY | 41.3 | 41.3 | 40.08 | 40.1 | 40.1 | -1.32 (-3.19%) | 1,060,760 |
5 Jun 2023 | CNY | 41.91 | 42.76 | 41.35 | 41.42 | 41.42 | -0.51 (-1.22%) | 1,123,729 |
2 Jun 2023 | CNY | 41.81 | 42.33 | 41.62 | 41.93 | 41.93 | 0.0 (0.0%) | 958,800 |
1 Jun 2023 | CNY | 41.7 | 42.18 | 41.24 | 41.93 | 41.93 | +0.04 (+0.10%) | 1,105,464 |
31 May 2023 | CNY | 40.82 | 41.9 | 40.5 | 41.89 | 41.89 | +1.07 (+2.62%) | 1,493,899 |
30 May 2023 | CNY | 40.62 | 40.88 | 39.78 | 40.82 | 40.82 | -0.04 (-0.10%) | 1,142,500 |
29 May 2023 | CNY | 41.08 | 41.74 | 40.85 | 40.86 | 40.86 | -0.22 (-0.54%) | 935,900 |
26 May 2023 | CNY | 40.8 | 41.41 | 40.71 | 41.08 | 41.08 | +0.23 (+0.56%) | 1,073,100 |
25 May 2023 | CNY | 40.93 | 41.68 | 40.12 | 40.85 | 40.85 | +0.02 (+0.05%) | 1,088,629 |
24 May 2023 | CNY | 40.33 | 41.19 | 40.02 | 40.83 | 40.83 | +0.53 (+1.32%) | 963,100 |
23 May 2023 | CNY | 40.81 | 40.99 | 40.22 | 40.3 | 40.3 | -0.5 (-1.23%) | 710,400 |
22 May 2023 | CNY | 41.08 | 41.2 | 40.41 | 40.8 | 40.8 | -0.32 (-0.78%) | 730,000 |
19 May 2023 | CNY | 40.35 | 41.5 | 40.35 | 41.12 | 41.12 | +0.6 (+1.48%) | 1,316,500 |