Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 47.93 | 48.28 | 47.31 | 47.52 | 47.52 | -0.41 (-0.86%) | 364,900 |
6 Jul 2023 | CNY | 48.47 | 48.47 | 47.41 | 47.93 | 47.93 | +0.15 (+0.31%) | 390,100 |
5 Jul 2023 | CNY | 48.28 | 48.28 | 47.5 | 47.78 | 47.78 | -0.28 (-0.58%) | 517,877 |
4 Jul 2023 | CNY | 46.75 | 48.17 | 46.55 | 48.06 | 48.06 | +1.31 (+2.80%) | 898,377 |
3 Jul 2023 | CNY | 46.84 | 47.47 | 46.5 | 46.75 | 46.75 | +0.17 (+0.36%) | 460,536 |
30 Jun 2023 | CNY | 46.69 | 46.88 | 46.06 | 46.58 | 46.58 | +0.22 (+0.47%) | 320,400 |
29 Jun 2023 | CNY | 46.08 | 46.63 | 45.62 | 46.36 | 46.36 | +0.28 (+0.61%) | 314,786 |
28 Jun 2023 | CNY | 45.34 | 46.28 | 44.77 | 46.08 | 46.08 | +0.76 (+1.68%) | 367,500 |
27 Jun 2023 | CNY | 44.59 | 45.46 | 44.26 | 45.32 | 45.32 | +0.73 (+1.64%) | 198,948 |
26 Jun 2023 | CNY | 45.6 | 46.04 | 44.5 | 44.59 | 44.59 | -1.43 (-3.11%) | 270,000 |
21 Jun 2023 | CNY | 45.53 | 46.7 | 45.26 | 46.02 | 46.02 | +0.49 (+1.08%) | 584,064 |
20 Jun 2023 | CNY | 46.02 | 46.09 | 45.5 | 45.53 | 45.53 | -0.61 (-1.32%) | 299,357 |
19 Jun 2023 | CNY | 45.87 | 46.26 | 45.52 | 46.14 | 46.14 | +0.26 (+0.57%) | 244,945 |
16 Jun 2023 | CNY | 46.14 | 46.22 | 45.82 | 45.88 | 45.88 | +0.08 (+0.17%) | 181,300 |
15 Jun 2023 | CNY | 45.51 | 46.05 | 45.51 | 45.8 | 45.8 | +0.15 (+0.33%) | 161,700 |
14 Jun 2023 | CNY | 45.69 | 46.14 | 45.49 | 45.65 | 45.65 | -0.07 (-0.15%) | 194,177 |
13 Jun 2023 | CNY | 45.2 | 46.27 | 45.2 | 45.72 | 45.72 | +0.52 (+1.15%) | 273,600 |
12 Jun 2023 | CNY | 44.29 | 45.29 | 43.88 | 45.2 | 45.2 | +1.09 (+2.47%) | 281,907 |
9 Jun 2023 | CNY | 43.93 | 44.57 | 43.93 | 44.11 | 44.11 | +0.18 (+0.41%) | 96,800 |
8 Jun 2023 | CNY | 44.29 | 44.41 | 43.88 | 43.93 | 43.93 | -0.47 (-1.06%) | 176,400 |
7 Jun 2023 | CNY | 44.96 | 44.96 | 44.32 | 44.4 | 44.4 | -0.37 (-0.83%) | 149,000 |
6 Jun 2023 | CNY | 45.8 | 45.8 | 44.71 | 44.77 | 44.77 | -0.86 (-1.88%) | 206,624 |
5 Jun 2023 | CNY | 45.3 | 45.7 | 45.17 | 45.63 | 45.63 | +0.33 (+0.73%) | 173,724 |
2 Jun 2023 | CNY | 45.01 | 45.39 | 45 | 45.3 | 45.3 | +0.24 (+0.53%) | 200,024 |
1 Jun 2023 | CNY | 45.16 | 45.5 | 44.86 | 45.06 | 45.06 | -0.14 (-0.31%) | 191,100 |
31 May 2023 | CNY | 45.5 | 45.69 | 44.9 | 45.2 | 45.2 | -0.12 (-0.26%) | 203,200 |
30 May 2023 | CNY | 45.3 | 45.73 | 45.17 | 45.32 | 45.32 | +0.13 (+0.29%) | 173,600 |
29 May 2023 | CNY | 45.56 | 45.88 | 45.1 | 45.19 | 45.19 | -0.37 (-0.81%) | 157,600 |
26 May 2023 | CNY | 44.89 | 45.76 | 44.37 | 45.56 | 45.56 | +0.89 (+1.99%) | 255,900 |
25 May 2023 | CNY | 45.65 | 45.65 | 44.37 | 44.67 | 44.67 | -0.35 (-0.78%) | 271,400 |