Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 16.21 | 17.64 | 16.21 | 16.9 | 16.9 | +0.64 (+3.94%) | 41,775,616 |
5 Jul 2023 | CNY | 16.6 | 16.85 | 16.25 | 16.26 | 16.26 | -0.49 (-2.93%) | 17,926,113 |
4 Jul 2023 | CNY | 16.7 | 16.92 | 16.58 | 16.75 | 16.75 | -0.01 (-0.06%) | 16,456,614 |
3 Jul 2023 | CNY | 17.21 | 17.29 | 16.3 | 16.76 | 16.76 | -0.45 (-2.61%) | 26,721,154 |
30 Jun 2023 | CNY | 17.25 | 17.46 | 16.81 | 17.21 | 17.21 | -0.03 (-0.17%) | 27,987,563 |
29 Jun 2023 | CNY | 16.65 | 17.42 | 16.65 | 17.24 | 17.24 | +0.3 (+1.77%) | 36,629,364 |
28 Jun 2023 | CNY | 16.6 | 17.16 | 15.4 | 16.94 | 16.94 | +0.21 (+1.26%) | 48,731,968 |
27 Jun 2023 | CNY | 16.75 | 17.18 | 16.58 | 16.73 | 16.73 | -0.01 (-0.06%) | 26,061,732 |
26 Jun 2023 | CNY | 17.68 | 17.96 | 16.68 | 16.74 | 16.74 | -1.26 (-7%) | 38,633,875 |
21 Jun 2023 | CNY | 18.91 | 19.28 | 17.91 | 18 | 18 | -1.41 (-7.26%) | 56,357,894 |
20 Jun 2023 | CNY | 19.68 | 20.45 | 19.32 | 19.41 | 19.41 | -0.67 (-3.34%) | 58,197,896 |
19 Jun 2023 | CNY | 19.01 | 20.52 | 19 | 20.08 | 20.08 | +1.08 (+5.68%) | 75,174,543 |
16 Jun 2023 | CNY | 18.85 | 19.44 | 18.55 | 19 | 19 | -0.15 (-0.78%) | 46,340,805 |
15 Jun 2023 | CNY | 19.1 | 19.65 | 18.74 | 19.15 | 19.15 | +0.13 (+0.68%) | 51,946,976 |
14 Jun 2023 | CNY | 19.2 | 19.68 | 18.6 | 19.02 | 19.02 | -0.25 (-1.30%) | 59,351,580 |
13 Jun 2023 | CNY | 19.33 | 20 | 19.12 | 19.27 | 19.27 | -0.27 (-1.38%) | 55,618,893 |
12 Jun 2023 | CNY | 19.6 | 20.18 | 19.21 | 19.54 | 19.54 | -0.2 (-1.01%) | 53,030,176 |
9 Jun 2023 | CNY | 19.5 | 20.06 | 19.2 | 19.74 | 19.74 | -0.41 (-2.03%) | 76,597,462 |
8 Jun 2023 | CNY | 19.32 | 20.19 | 18.74 | 20.15 | 20.15 | +0.3 (+1.51%) | 89,477,139 |
7 Jun 2023 | CNY | 18.2 | 20.58 | 17.9 | 19.85 | 19.85 | +2.12 (+11.96%) | 105,322,519 |
6 Jun 2023 | CNY | 18.7 | 19.01 | 17.55 | 17.73 | 17.73 | -1.1 (-5.84%) | 75,011,586 |
5 Jun 2023 | CNY | 18.61 | 19.57 | 18.61 | 18.83 | 18.83 | -0.04 (-0.21%) | 75,156,851 |
2 Jun 2023 | CNY | 18.36 | 19.92 | 18.1 | 18.87 | 18.87 | +0.68 (+3.74%) | 108,253,060 |
1 Jun 2023 | CNY | 17.97 | 18.76 | 17.8 | 18.19 | 18.19 | -0.11 (-0.60%) | 91,584,276 |
31 May 2023 | CNY | 17.43 | 19.39 | 17.27 | 18.3 | 18.3 | +0.58 (+3.27%) | 123,135,858 |
30 May 2023 | CNY | 17.44 | 17.88 | 16.6 | 17.72 | 17.72 | +0.13 (+0.74%) | 96,438,952 |
29 May 2023 | CNY | 14.81 | 17.59 | 14.71 | 17.59 | 17.59 | +2.93 (+19.99%) | 72,409,640 |
26 May 2023 | CNY | 14.16 | 14.82 | 14 | 14.66 | 14.66 | +0.5 (+3.53%) | 24,281,208 |
25 May 2023 | CNY | 14.57 | 15.13 | 13.8 | 14.16 | 14.16 | -0.19 (-1.32%) | 25,035,481 |
24 May 2023 | CNY | 14.25 | 14.55 | 14.1 | 14.35 | 14.35 | +0.07 (+0.49%) | 17,327,205 |