Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 17 | 17.03 | 16.71 | 16.9 | 16.9 | -0.1 (-0.59%) | 1,518,072 |
5 Jul 2023 | CNY | 17.14 | 17.29 | 16.9 | 17 | 17 | -0.16 (-0.93%) | 2,410,564 |
4 Jul 2023 | CNY | 16.6 | 17.33 | 16.5 | 17.16 | 17.16 | +0.56 (+3.37%) | 4,144,207 |
3 Jul 2023 | CNY | 16.68 | 16.9 | 16.51 | 16.6 | 16.6 | -0.07 (-0.42%) | 1,852,640 |
30 Jun 2023 | CNY | 16.4 | 16.76 | 16.26 | 16.67 | 16.67 | +0.27 (+1.65%) | 2,112,940 |
29 Jun 2023 | CNY | 16.18 | 16.57 | 16.14 | 16.4 | 16.4 | +0.29 (+1.80%) | 2,209,931 |
28 Jun 2023 | CNY | 16.09 | 16.3 | 15.63 | 16.11 | 16.11 | +0.03 (+0.19%) | 2,410,545 |
27 Jun 2023 | CNY | 16.1 | 16.22 | 15.94 | 16.08 | 16.08 | +0.13 (+0.82%) | 1,533,469 |
26 Jun 2023 | CNY | 16.15 | 16.43 | 15.83 | 15.95 | 15.95 | -0.5 (-3.04%) | 2,580,653 |
21 Jun 2023 | CNY | 16.41 | 16.72 | 16.38 | 16.45 | 16.45 | -0.01 (-0.06%) | 3,090,682 |
20 Jun 2023 | CNY | 16.29 | 16.69 | 16.15 | 16.46 | 16.46 | +0.15 (+0.92%) | 2,469,956 |
19 Jun 2023 | CNY | 16.2 | 16.43 | 16.13 | 16.31 | 16.31 | +0.02 (+0.12%) | 2,499,056 |
16 Jun 2023 | CNY | 16.64 | 16.64 | 16.19 | 16.29 | 16.29 | -0.35 (-2.10%) | 3,378,960 |
15 Jun 2023 | CNY | 16.33 | 16.7 | 16.13 | 16.64 | 16.64 | +0.31 (+1.90%) | 3,807,105 |
14 Jun 2023 | CNY | 16 | 16.46 | 15.75 | 16.33 | 16.33 | +0.41 (+2.58%) | 4,203,042 |
13 Jun 2023 | CNY | 15.95 | 16.02 | 15.77 | 15.92 | 15.92 | +0.08 (+0.51%) | 2,386,220 |
12 Jun 2023 | CNY | 15.3 | 15.97 | 15.16 | 15.84 | 15.84 | +0.62 (+4.07%) | 3,123,093 |
9 Jun 2023 | CNY | 15.12 | 15.34 | 14.92 | 15.22 | 15.22 | +0.15 (+1.00%) | 1,439,666 |
8 Jun 2023 | CNY | 15.13 | 15.27 | 14.97 | 15.07 | 15.07 | -0.07 (-0.46%) | 1,301,086 |
7 Jun 2023 | CNY | 15.4 | 15.54 | 15.03 | 15.14 | 15.14 | -0.25 (-1.62%) | 1,368,910 |
6 Jun 2023 | CNY | 15.9 | 15.94 | 15.33 | 15.39 | 15.39 | -0.54 (-3.39%) | 1,761,800 |
5 Jun 2023 | CNY | 16.09 | 16.1 | 15.76 | 15.93 | 15.93 | -0.04 (-0.25%) | 2,908,267 |
2 Jun 2023 | CNY | 15.45 | 16.03 | 15.45 | 15.97 | 15.97 | +0.49 (+3.17%) | 2,247,488 |
1 Jun 2023 | CNY | 15.76 | 15.85 | 15.42 | 15.48 | 15.48 | -0.2 (-1.28%) | 1,776,982 |
31 May 2023 | CNY | 15.78 | 15.94 | 15.65 | 15.68 | 15.68 | -0.2 (-1.26%) | 1,216,282 |
30 May 2023 | CNY | 15.72 | 16.2 | 15.69 | 15.88 | 15.88 | +0.21 (+1.34%) | 2,533,540 |
29 May 2023 | CNY | 16 | 16.01 | 15.6 | 15.67 | 15.67 | -0.34 (-2.12%) | 1,325,860 |
26 May 2023 | CNY | 15.9 | 16.09 | 15.41 | 16.01 | 16.01 | +0.22 (+1.39%) | 2,227,822 |
25 May 2023 | CNY | 15.57 | 16 | 15.47 | 15.79 | 15.79 | +0.16 (+1.02%) | 2,550,000 |
24 May 2023 | CNY | 15.54 | 15.79 | 15.36 | 15.63 | 15.63 | 0.0 (0.0%) | 1,945,000 |