Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 18.02 | 18.22 | 17.86 | 17.88 | 17.88 | -0.06 (-0.33%) | 6,804,850 |
5 Jul 2023 | CNY | 18.19 | 18.34 | 17.91 | 17.94 | 17.94 | -0.14 (-0.77%) | 14,451,003 |
4 Jul 2023 | CNY | 17.05 | 18.43 | 17.02 | 18.08 | 18.08 | +1.27 (+7.56%) | 18,366,291 |
3 Jul 2023 | CNY | 16.81 | 17.08 | 16.73 | 16.81 | 16.81 | +0.04 (+0.24%) | 2,910,300 |
30 Jun 2023 | CNY | 16.3 | 16.86 | 16.24 | 16.77 | 16.77 | +0.38 (+2.32%) | 3,436,000 |
29 Jun 2023 | CNY | 16.31 | 16.68 | 16.18 | 16.39 | 16.39 | +0.09 (+0.55%) | 2,571,200 |
28 Jun 2023 | CNY | 16.6 | 16.61 | 15.86 | 16.3 | 16.3 | -0.35 (-2.10%) | 4,889,600 |
27 Jun 2023 | CNY | 16.6 | 16.74 | 16.43 | 16.65 | 16.65 | +0.1 (+0.60%) | 3,125,257 |
26 Jun 2023 | CNY | 16.95 | 17.22 | 16.52 | 16.55 | 16.55 | -0.58 (-3.39%) | 4,617,800 |
21 Jun 2023 | CNY | 17.71 | 17.72 | 17.12 | 17.13 | 17.13 | -0.65 (-3.66%) | 4,767,400 |
20 Jun 2023 | CNY | 17.76 | 17.87 | 17.51 | 17.78 | 17.78 | +0.13 (+0.74%) | 4,994,100 |
19 Jun 2023 | CNY | 17.35 | 17.74 | 17.3 | 17.65 | 17.65 | +0.3 (+1.73%) | 5,885,924 |
16 Jun 2023 | CNY | 17.31 | 17.42 | 17.09 | 17.35 | 17.35 | +0.06 (+0.35%) | 3,729,100 |
15 Jun 2023 | CNY | 17.46 | 17.58 | 17.25 | 17.29 | 17.29 | -0.16 (-0.92%) | 3,250,417 |
14 Jun 2023 | CNY | 17.49 | 17.65 | 17.35 | 17.45 | 17.45 | -0.01 (-0.06%) | 3,412,800 |
13 Jun 2023 | CNY | 17.2 | 17.52 | 17.03 | 17.46 | 17.46 | +0.28 (+1.63%) | 4,185,800 |
12 Jun 2023 | CNY | 17.14 | 17.29 | 17.03 | 17.18 | 17.18 | +0.01 (+0.06%) | 3,051,400 |
9 Jun 2023 | CNY | 17.03 | 17.23 | 16.75 | 17.17 | 17.17 | +0.12 (+0.70%) | 4,332,502 |
8 Jun 2023 | CNY | 17.4 | 17.43 | 16.85 | 17.05 | 17.05 | -0.38 (-2.18%) | 4,088,300 |
7 Jun 2023 | CNY | 16.92 | 17.56 | 16.88 | 17.43 | 17.43 | +0.5 (+2.95%) | 5,411,938 |
6 Jun 2023 | CNY | 17.78 | 17.78 | 16.93 | 16.93 | 16.93 | -0.88 (-4.94%) | 6,882,922 |
5 Jun 2023 | CNY | 17.75 | 18.09 | 17.7 | 17.81 | 17.81 | +0.04 (+0.23%) | 5,499,703 |
2 Jun 2023 | CNY | 17.64 | 17.93 | 17.56 | 17.77 | 17.77 | +0.13 (+0.74%) | 4,349,100 |
1 Jun 2023 | CNY | 17.88 | 18 | 17.6 | 17.64 | 17.64 | -0.38 (-2.11%) | 5,493,400 |
31 May 2023 | CNY | 17.82 | 18.03 | 17.66 | 18.02 | 18.02 | +0.11 (+0.61%) | 5,053,417 |
30 May 2023 | CNY | 17.92 | 17.93 | 17.54 | 17.91 | 17.91 | +0.09 (+0.51%) | 5,429,503 |
29 May 2023 | CNY | 18.02 | 18.2 | 17.81 | 17.82 | 17.82 | -0.1 (-0.56%) | 6,525,338 |
26 May 2023 | CNY | 18.2 | 18.21 | 17.88 | 17.92 | 17.92 | -0.23 (-1.27%) | 6,445,620 |
25 May 2023 | CNY | 17.8 | 18.15 | 17.53 | 18.15 | 18.15 | +0.3 (+1.68%) | 8,201,809 |
24 May 2023 | CNY | 17.33 | 17.98 | 17.27 | 17.85 | 17.85 | +0.48 (+2.76%) | 6,994,886 |