Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 22.63 | 22.87 | 22.44 | 22.66 | 22.66 | -0.04 (-0.18%) | 9,390,392 |
3 Jul 2023 | CNY | 22.6 | 22.89 | 22.44 | 22.7 | 22.7 | +0.09 (+0.40%) | 10,326,774 |
30 Jun 2023 | CNY | 22.7 | 22.96 | 22.6 | 22.61 | 22.61 | -0.43 (-1.87%) | 9,616,980 |
29 Jun 2023 | CNY | 22.92 | 23.24 | 22.9 | 23.04 | 23.04 | +0.01 (+0.04%) | 5,676,349 |
28 Jun 2023 | CNY | 22.96 | 23.15 | 22.79 | 23.03 | 23.03 | +0.13 (+0.57%) | 6,996,084 |
27 Jun 2023 | CNY | 22.66 | 23.15 | 22.64 | 22.9 | 22.9 | +0.14 (+0.62%) | 6,574,420 |
26 Jun 2023 | CNY | 23 | 23.13 | 22.68 | 22.76 | 22.76 | -0.25 (-1.09%) | 7,193,252 |
21 Jun 2023 | CNY | 23.3 | 23.4 | 23 | 23.01 | 23.01 | -0.39 (-1.67%) | 7,485,236 |
20 Jun 2023 | CNY | 23.41 | 23.54 | 23.26 | 23.4 | 23.4 | -0.04 (-0.17%) | 5,960,073 |
19 Jun 2023 | CNY | 23.5 | 23.6 | 23.1 | 23.44 | 23.44 | -0.12 (-0.51%) | 6,984,636 |
16 Jun 2023 | CNY | 23.38 | 23.65 | 23.3 | 23.56 | 23.56 | +0.19 (+0.81%) | 9,611,105 |
15 Jun 2023 | CNY | 23 | 23.46 | 22.93 | 23.37 | 23.37 | +0.37 (+1.61%) | 9,608,002 |
14 Jun 2023 | CNY | 22.96 | 23.26 | 22.91 | 23 | 23 | 0.0 (0.0%) | 10,899,952 |
13 Jun 2023 | CNY | 23.06 | 23.22 | 22.9 | 23 | 23 | -0.17 (-0.73%) | 8,745,191 |
12 Jun 2023 | CNY | 23.26 | 23.38 | 22.94 | 23.17 | 23.17 | -0.01 (-0.04%) | 10,473,276 |
9 Jun 2023 | CNY | 22.83 | 23.53 | 22.78 | 23.18 | 23.18 | +0.4 (+1.76%) | 13,646,301 |
8 Jun 2023 | CNY | 22.89 | 23.04 | 22.64 | 22.78 | 22.78 | -0.1 (-0.44%) | 9,503,867 |
7 Jun 2023 | CNY | 23.1 | 23.22 | 22.85 | 22.88 | 22.88 | -0.12 (-0.52%) | 6,323,576 |
6 Jun 2023 | CNY | 23.48 | 23.62 | 22.97 | 23 | 23 | -0.52 (-2.21%) | 10,001,560 |
5 Jun 2023 | CNY | 23.29 | 23.71 | 23.16 | 23.52 | 23.52 | +0.16 (+0.68%) | 9,932,926 |
2 Jun 2023 | CNY | 23.59 | 23.75 | 23.31 | 23.36 | 23.36 | -0.12 (-0.51%) | 11,878,891 |
1 Jun 2023 | CNY | 24.41 | 24.68 | 23.42 | 23.48 | 23.48 | -1.22 (-4.94%) | 27,966,934 |
31 May 2023 | CNY | 24.76 | 25.08 | 24.47 | 24.7 | 24.7 | -0.21 (-0.84%) | 9,902,552 |
30 May 2023 | CNY | 24.85 | 25.26 | 24.45 | 24.91 | 24.91 | -0.01 (-0.04%) | 13,713,778 |
29 May 2023 | CNY | 24.51 | 25.05 | 24.36 | 24.92 | 24.92 | +0.59 (+2.42%) | 17,057,181 |
26 May 2023 | CNY | 24.16 | 24.5 | 23.96 | 24.33 | 24.33 | +0.21 (+0.87%) | 6,629,784 |
25 May 2023 | CNY | 24.18 | 24.41 | 23.9 | 24.12 | 24.12 | -0.03 (-0.12%) | 8,548,785 |
24 May 2023 | CNY | 24.38 | 24.49 | 23.96 | 24.15 | 24.15 | -0.35 (-1.43%) | 10,028,020 |
23 May 2023 | CNY | 24.5 | 24.85 | 24.41 | 24.5 | 24.5 | +0.02 (+0.08%) | 11,022,287 |
22 May 2023 | CNY | 24.57 | 24.65 | 24.26 | 24.48 | 24.48 | -0.03 (-0.12%) | 9,555,211 |