Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 18.63 | 19.04 | 18.52 | 18.74 | 18.74 | +0.1 (+0.54%) | 2,551,300 |
5 Jul 2023 | CNY | 18.98 | 19.18 | 18.64 | 18.64 | 18.64 | -0.36 (-1.89%) | 3,266,200 |
4 Jul 2023 | CNY | 18.95 | 19.06 | 18.74 | 19 | 19 | +0.08 (+0.42%) | 2,430,804 |
3 Jul 2023 | CNY | 19.15 | 19.48 | 18.68 | 18.92 | 18.92 | -0.16 (-0.84%) | 4,300,800 |
30 Jun 2023 | CNY | 18.56 | 19.28 | 18.48 | 19.08 | 19.08 | +0.49 (+2.64%) | 5,626,600 |
29 Jun 2023 | CNY | 18.29 | 18.72 | 18.09 | 18.59 | 18.59 | +0.38 (+2.09%) | 3,859,200 |
28 Jun 2023 | CNY | 18.64 | 18.76 | 17.9 | 18.21 | 18.21 | -0.44 (-2.36%) | 5,302,400 |
27 Jun 2023 | CNY | 18.84 | 19.05 | 18.56 | 18.65 | 18.65 | -0.25 (-1.32%) | 4,800,338 |
26 Jun 2023 | CNY | 19.44 | 19.82 | 18.83 | 18.9 | 18.9 | -0.7 (-3.57%) | 6,025,100 |
21 Jun 2023 | CNY | 20.82 | 20.82 | 19.5 | 19.6 | 19.6 | -1.08 (-5.22%) | 6,067,400 |
20 Jun 2023 | CNY | 20.86 | 20.97 | 20.43 | 20.68 | 20.68 | -0.26 (-1.24%) | 5,385,800 |
19 Jun 2023 | CNY | 21.23 | 21.52 | 20.89 | 20.94 | 20.94 | -0.33 (-1.55%) | 5,104,300 |
16 Jun 2023 | CNY | 21.15 | 21.5 | 20.88 | 21.27 | 21.27 | +0.02 (+0.09%) | 4,652,139 |
15 Jun 2023 | CNY | 21.85 | 22 | 21.2 | 21.25 | 21.25 | -0.62 (-2.83%) | 6,218,440 |
14 Jun 2023 | CNY | 21.69 | 22.5 | 21.33 | 21.87 | 21.87 | +0.36 (+1.67%) | 10,850,048 |
13 Jun 2023 | CNY | 21.2 | 21.87 | 21.08 | 21.51 | 21.51 | +0.22 (+1.03%) | 6,471,620 |
12 Jun 2023 | CNY | 21.25 | 21.7 | 21.11 | 21.29 | 21.29 | -0.1 (-0.47%) | 5,288,200 |
9 Jun 2023 | CNY | 20.99 | 21.5 | 20.86 | 21.39 | 21.39 | +0.71 (+3.43%) | 7,334,100 |
8 Jun 2023 | CNY | 21.41 | 21.41 | 20.5 | 20.68 | 20.68 | -0.32 (-1.52%) | 4,739,900 |
7 Jun 2023 | CNY | 20.85 | 21.32 | 20.66 | 21 | 21 | +0.2 (+0.96%) | 4,571,912 |
6 Jun 2023 | CNY | 21.59 | 21.59 | 20.72 | 20.8 | 20.8 | -0.43 (-2.03%) | 6,636,800 |
5 Jun 2023 | CNY | 21.06 | 21.73 | 21 | 21.23 | 21.23 | +0.5 (+2.41%) | 8,550,908 |
2 Jun 2023 | CNY | 21 | 21.46 | 20.7 | 20.73 | 20.73 | -0.37 (-1.75%) | 7,609,100 |
1 Jun 2023 | CNY | 21.19 | 21.75 | 20.86 | 21.1 | 21.1 | +0.15 (+0.72%) | 9,747,304 |
31 May 2023 | CNY | 20.45 | 21.33 | 20.29 | 20.95 | 20.95 | +0.49 (+2.39%) | 7,794,858 |
30 May 2023 | CNY | 20.65 | 20.85 | 20.24 | 20.46 | 20.46 | -0.39 (-1.87%) | 8,188,238 |
29 May 2023 | CNY | 20.41 | 21.17 | 20.2 | 20.85 | 20.85 | +0.6 (+2.96%) | 7,316,600 |
26 May 2023 | CNY | 19.27 | 20.45 | 19.27 | 20.25 | 20.25 | +0.91 (+4.71%) | 7,411,496 |
25 May 2023 | CNY | 19.78 | 20.06 | 18.97 | 19.34 | 19.34 | -0.28 (-1.43%) | 3,791,100 |
24 May 2023 | CNY | 19.72 | 19.89 | 19.3 | 19.62 | 19.62 | -0.23 (-1.16%) | 3,694,060 |