Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 52.34 | 53.79 | 51.88 | 52.01 | 52.01 | -0.5 (-0.95%) | 3,135,390 |
6 Jul 2023 | CNY | 54.9 | 54.9 | 51.99 | 52.51 | 52.51 | -1.89 (-3.47%) | 6,225,539 |
5 Jul 2023 | CNY | 52 | 54.99 | 50.58 | 54.4 | 54.4 | +1.63 (+3.09%) | 11,914,429 |
4 Jul 2023 | CNY | 47.6 | 53.36 | 46.91 | 52.77 | 52.77 | +5.12 (+10.75%) | 13,470,307 |
3 Jul 2023 | CNY | 48 | 48.11 | 47.3 | 47.65 | 47.65 | -0.38 (-0.79%) | 2,996,602 |
30 Jun 2023 | CNY | 47.3 | 48.25 | 47.12 | 48.03 | 48.03 | +0.55 (+1.16%) | 2,662,321 |
29 Jun 2023 | CNY | 47.34 | 47.88 | 47 | 47.48 | 47.48 | -0.12 (-0.25%) | 2,562,916 |
28 Jun 2023 | CNY | 47.62 | 47.71 | 46.86 | 47.6 | 47.6 | -0.01 (-0.02%) | 2,236,304 |
27 Jun 2023 | CNY | 47.37 | 48.21 | 47.3 | 47.61 | 47.61 | +0.3 (+0.63%) | 2,779,472 |
26 Jun 2023 | CNY | 47.39 | 47.99 | 46.9 | 47.31 | 47.31 | -0.49 (-1.03%) | 2,310,752 |
21 Jun 2023 | CNY | 49.14 | 49.16 | 47.5 | 47.8 | 47.8 | -1.23 (-2.51%) | 3,703,296 |
20 Jun 2023 | CNY | 48.55 | 49.52 | 48.52 | 49.03 | 49.03 | +0.38 (+0.78%) | 3,522,750 |
19 Jun 2023 | CNY | 48.34 | 49.47 | 48.01 | 48.65 | 48.65 | +0.25 (+0.52%) | 4,905,383 |
16 Jun 2023 | CNY | 48.85 | 49.05 | 48.03 | 48.4 | 48.4 | -0.16 (-0.33%) | 4,530,163 |
15 Jun 2023 | CNY | 49.16 | 49.4 | 48.28 | 48.56 | 48.56 | -0.67 (-1.36%) | 4,914,555 |
14 Jun 2023 | CNY | 50.19 | 50.35 | 49.01 | 49.23 | 49.23 | -0.59 (-1.18%) | 4,277,040 |
13 Jun 2023 | CNY | 50.42 | 50.97 | 49.61 | 49.82 | 49.82 | -0.83 (-1.64%) | 4,629,236 |
12 Jun 2023 | CNY | 51.84 | 52.13 | 50.31 | 50.65 | 50.65 | -1.04 (-2.01%) | 4,740,291 |
9 Jun 2023 | CNY | 49.2 | 52.34 | 48.81 | 51.69 | 51.69 | +2.64 (+5.38%) | 7,085,625 |
8 Jun 2023 | CNY | 50.45 | 50.56 | 48.5 | 49.05 | 49.05 | -1.6 (-3.16%) | 7,065,329 |
7 Jun 2023 | CNY | 53.02 | 53.45 | 49.96 | 50.65 | 50.65 | -2.57 (-4.83%) | 10,487,478 |
6 Jun 2023 | CNY | 54.7 | 55.32 | 52.99 | 53.22 | 53.22 | -0.86 (-1.59%) | 5,047,605 |
5 Jun 2023 | CNY | 56.29 | 56.4 | 53.97 | 54.08 | 54.08 | -2.35 (-4.16%) | 8,096,175 |
2 Jun 2023 | CNY | 55.3 | 56.86 | 54.7 | 56.43 | 56.43 | +0.55 (+0.98%) | 8,536,152 |
1 Jun 2023 | CNY | 57.5 | 58.18 | 55.2 | 55.88 | 55.88 | -0.49 (-0.87%) | 8,654,774 |
31 May 2023 | CNY | 57.88 | 59.44 | 55.25 | 56.37 | 56.37 | -0.24 (-0.42%) | 12,727,809 |
30 May 2023 | CNY | 70.59 | 70.97 | 56.44 | 56.61 | 56.61 | -13.94 (-19.76%) | 22,114,424 |
29 May 2023 | CNY | 70.68 | 71.27 | 69.5 | 70.55 | 70.55 | -0.06 (-0.08%) | 2,656,522 |
26 May 2023 | CNY | 67.65 | 73.11 | 67.65 | 70.61 | 70.61 | +2.22 (+3.25%) | 5,350,158 |
25 May 2023 | CNY | 68.03 | 68.73 | 66.69 | 68.39 | 68.39 | -0.55 (-0.80%) | 2,351,470 |