Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 39.91 | 41.24 | 39.21 | 40.69 | 40.69 | +0.64 (+1.60%) | 2,233,400 |
5 Jul 2023 | CNY | 39.26 | 41.3 | 38.88 | 40.05 | 40.05 | +0.74 (+1.88%) | 2,794,172 |
4 Jul 2023 | CNY | 39.19 | 39.81 | 38.82 | 39.31 | 39.31 | +0.12 (+0.31%) | 1,157,045 |
3 Jul 2023 | CNY | 38.19 | 40.06 | 37.56 | 39.19 | 39.19 | +1.33 (+3.51%) | 2,970,600 |
30 Jun 2023 | CNY | 37.53 | 38.1 | 36.9 | 37.86 | 37.86 | +0.33 (+0.88%) | 1,890,600 |
29 Jun 2023 | CNY | 38.67 | 38.84 | 37.51 | 37.53 | 37.53 | -1.15 (-2.97%) | 2,244,372 |
28 Jun 2023 | CNY | 39.05 | 39.42 | 37.6 | 38.68 | 38.68 | -0.27 (-0.69%) | 2,155,808 |
27 Jun 2023 | CNY | 39.1 | 39.89 | 38.23 | 38.95 | 38.95 | -0.45 (-1.14%) | 3,104,466 |
26 Jun 2023 | CNY | 38.68 | 40.9 | 38.01 | 39.4 | 39.4 | +1 (+2.60%) | 3,477,353 |
21 Jun 2023 | CNY | 39.48 | 39.54 | 38.2 | 38.4 | 38.4 | -0.96 (-2.44%) | 3,134,800 |
20 Jun 2023 | CNY | 40.92 | 41.5 | 39.3 | 39.36 | 39.36 | -1.27 (-3.13%) | 4,002,133 |
19 Jun 2023 | CNY | 40.92 | 41.69 | 40.47 | 40.63 | 40.63 | -0.51 (-1.24%) | 1,851,638 |
16 Jun 2023 | CNY | 41.65 | 42.37 | 40.67 | 41.14 | 41.14 | -0.38 (-0.92%) | 2,797,858 |
15 Jun 2023 | CNY | 40.58 | 41.98 | 39.87 | 41.52 | 41.52 | +0.79 (+1.94%) | 3,553,618 |
14 Jun 2023 | CNY | 40.5 | 41.3 | 39.5 | 40.73 | 40.73 | -0.67 (-1.62%) | 3,382,511 |
13 Jun 2023 | CNY | 40.01 | 43.5 | 40.01 | 41.4 | 41.4 | +1.92 (+4.86%) | 5,036,252 |
12 Jun 2023 | CNY | 38.63 | 40.31 | 38.63 | 39.48 | 39.48 | +0.85 (+2.20%) | 2,148,314 |
9 Jun 2023 | CNY | 38.6 | 38.77 | 37.9 | 38.63 | 38.63 | +0.37 (+0.97%) | 1,722,800 |
8 Jun 2023 | CNY | 40.55 | 40.58 | 38.06 | 38.26 | 38.26 | -1.92 (-4.78%) | 2,796,920 |
7 Jun 2023 | CNY | 40.62 | 41 | 39.94 | 40.18 | 40.18 | -0.48 (-1.18%) | 1,900,792 |
6 Jun 2023 | CNY | 41.7 | 42.4 | 40.41 | 40.66 | 40.66 | -1.16 (-2.77%) | 2,056,300 |
5 Jun 2023 | CNY | 41.2 | 42.85 | 40.5 | 41.82 | 41.82 | +1.02 (+2.50%) | 4,356,344 |
2 Jun 2023 | CNY | 40.92 | 41.91 | 40.5 | 40.8 | 40.8 | -0.11 (-0.27%) | 1,835,091 |
1 Jun 2023 | CNY | 41.27 | 42.08 | 40.62 | 40.91 | 40.91 | -0.8 (-1.92%) | 2,074,852 |
31 May 2023 | CNY | 41.75 | 42.4 | 40.63 | 41.71 | 41.71 | -0.51 (-1.21%) | 2,230,972 |
30 May 2023 | CNY | 41.93 | 43.88 | 41.5 | 42.22 | 42.22 | +0.3 (+0.72%) | 3,577,736 |
29 May 2023 | CNY | 38.07 | 43 | 36.77 | 41.92 | 41.92 | +3.66 (+9.57%) | 6,636,658 |
26 May 2023 | CNY | 37.52 | 38.95 | 37.52 | 38.26 | 38.26 | -0.69 (-1.77%) | 1,564,000 |
25 May 2023 | CNY | 39.81 | 40.07 | 38.36 | 38.95 | 38.95 | -0.84 (-2.11%) | 2,533,741 |
24 May 2023 | CNY | 40.29 | 41.61 | 39.68 | 39.79 | 39.79 | -0.6 (-1.49%) | 2,732,144 |