Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 20.06 | 20.06 | 18.62 | 19.3 | 19.3 | -0.65 (-3.26%) | 9,568,689 |
5 Jul 2023 | CNY | 20.37 | 20.47 | 19.86 | 19.95 | 19.95 | -0.41 (-2.01%) | 3,654,323 |
4 Jul 2023 | CNY | 20.48 | 20.57 | 19.94 | 20.36 | 20.36 | -0.11 (-0.54%) | 4,037,869 |
3 Jul 2023 | CNY | 20.3 | 20.8 | 20.28 | 20.47 | 20.47 | +0.2 (+0.99%) | 4,382,187 |
30 Jun 2023 | CNY | 19.73 | 20.55 | 19.52 | 20.27 | 20.27 | +0.63 (+3.21%) | 5,600,872 |
29 Jun 2023 | CNY | 19.82 | 20.08 | 19.61 | 19.64 | 19.64 | -0.26 (-1.31%) | 3,252,772 |
28 Jun 2023 | CNY | 20.3 | 20.3 | 19.69 | 19.9 | 19.9 | -0.29 (-1.44%) | 4,407,362 |
27 Jun 2023 | CNY | 20.02 | 20.6 | 19.92 | 20.19 | 20.19 | -0.03 (-0.15%) | 3,517,212 |
26 Jun 2023 | CNY | 20.6 | 20.66 | 19.97 | 20.22 | 20.22 | -0.33 (-1.61%) | 5,423,810 |
21 Jun 2023 | CNY | 21.13 | 21.35 | 20.54 | 20.55 | 20.55 | -0.63 (-2.97%) | 4,280,600 |
20 Jun 2023 | CNY | 21.21 | 21.46 | 20.75 | 21.18 | 21.18 | -0.05 (-0.24%) | 5,306,026 |
19 Jun 2023 | CNY | 21.5 | 21.77 | 21.22 | 21.23 | 21.23 | -0.21 (-0.98%) | 4,461,441 |
16 Jun 2023 | CNY | 22.08 | 22.27 | 21.23 | 21.44 | 21.44 | -0.66 (-2.99%) | 7,473,100 |
15 Jun 2023 | CNY | 21.03 | 22.63 | 21.03 | 22.1 | 22.1 | +1.1 (+5.24%) | 9,984,523 |
14 Jun 2023 | CNY | 20.55 | 21.35 | 20.29 | 21 | 21 | +0.45 (+2.19%) | 6,027,438 |
13 Jun 2023 | CNY | 20.52 | 20.88 | 19.96 | 20.55 | 20.55 | +0.03 (+0.15%) | 6,425,163 |
12 Jun 2023 | CNY | 20.39 | 20.77 | 20.1 | 20.52 | 20.52 | +0.04 (+0.20%) | 6,842,300 |
9 Jun 2023 | CNY | 21.24 | 21.48 | 20.28 | 20.48 | 20.48 | -0.65 (-3.08%) | 9,848,990 |
8 Jun 2023 | CNY | 21.32 | 21.67 | 20.89 | 21.13 | 21.13 | -0.4 (-1.86%) | 5,373,778 |
7 Jun 2023 | CNY | 21.3 | 21.85 | 21.23 | 21.53 | 21.53 | +0.16 (+0.75%) | 4,353,714 |
6 Jun 2023 | CNY | 22.04 | 22.2 | 21.28 | 21.37 | 21.37 | -0.63 (-2.86%) | 5,865,326 |
5 Jun 2023 | CNY | 22.61 | 23 | 21.75 | 22 | 22 | -0.6 (-2.65%) | 7,490,300 |
2 Jun 2023 | CNY | 21.98 | 22.64 | 21.92 | 22.6 | 22.6 | +0.6 (+2.73%) | 5,009,838 |
1 Jun 2023 | CNY | 21.75 | 22.65 | 21.36 | 22 | 22 | +0.25 (+1.15%) | 4,633,067 |
31 May 2023 | CNY | 22.3 | 22.5 | 21.54 | 21.75 | 21.75 | -0.54 (-2.42%) | 3,979,501 |
30 May 2023 | CNY | 22.15 | 22.61 | 21.8 | 22.29 | 22.29 | +0.09 (+0.41%) | 5,267,100 |
29 May 2023 | CNY | 22.29 | 22.84 | 22.09 | 22.2 | 22.2 | -0.09 (-0.40%) | 4,615,981 |
26 May 2023 | CNY | 22.61 | 22.74 | 22.03 | 22.29 | 22.29 | -0.33 (-1.46%) | 3,673,397 |
25 May 2023 | CNY | 22.21 | 22.8 | 21.96 | 22.62 | 22.62 | +0.27 (+1.21%) | 5,819,332 |
24 May 2023 | CNY | 22.45 | 22.93 | 21.94 | 22.35 | 22.35 | -0.19 (-0.84%) | 5,638,100 |