Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 26.05 | 26.05 | 25.62 | 25.67 | 25.67 | -0.39 (-1.50%) | 1,676,843 |
5 Jul 2023 | CNY | 25.93 | 26.21 | 25.66 | 26.06 | 26.06 | -0.09 (-0.34%) | 2,259,300 |
4 Jul 2023 | CNY | 26.37 | 26.63 | 25.75 | 26.15 | 26.15 | -0.44 (-1.65%) | 4,545,569 |
3 Jul 2023 | CNY | 26.28 | 27.26 | 25.62 | 26.59 | 26.59 | +0.16 (+0.61%) | 3,735,080 |
30 Jun 2023 | CNY | 26.28 | 27.28 | 25.96 | 26.43 | 26.43 | +0.62 (+2.40%) | 7,774,273 |
29 Jun 2023 | CNY | 27.8 | 27.87 | 25.21 | 25.81 | 25.81 | -2.01 (-7.23%) | 10,963,418 |
28 Jun 2023 | CNY | 26.87 | 28.04 | 26.77 | 27.82 | 27.82 | +1.18 (+4.43%) | 5,139,640 |
27 Jun 2023 | CNY | 25.78 | 27.25 | 25.7 | 26.64 | 26.64 | +1.12 (+4.39%) | 6,423,347 |
26 Jun 2023 | CNY | 26.2 | 26.42 | 25.35 | 25.52 | 25.52 | -0.56 (-2.15%) | 2,302,600 |
21 Jun 2023 | CNY | 26.46 | 26.55 | 25.99 | 26.08 | 26.08 | -0.18 (-0.69%) | 2,712,844 |
20 Jun 2023 | CNY | 26.95 | 27.23 | 26.2 | 26.26 | 26.26 | -0.73 (-2.70%) | 4,486,861 |
19 Jun 2023 | CNY | 26.64 | 27.28 | 26.5 | 26.99 | 26.99 | +0.36 (+1.35%) | 2,338,674 |
16 Jun 2023 | CNY | 26.6 | 26.88 | 26.23 | 26.63 | 26.63 | +0.03 (+0.11%) | 1,934,572 |
15 Jun 2023 | CNY | 26.92 | 27.22 | 26.39 | 26.6 | 26.6 | -0.31 (-1.15%) | 2,791,886 |
14 Jun 2023 | CNY | 27.51 | 27.58 | 26.75 | 26.91 | 26.91 | -0.39 (-1.43%) | 3,082,781 |
13 Jun 2023 | CNY | 27.77 | 27.87 | 27 | 27.3 | 27.3 | -0.5 (-1.80%) | 3,561,157 |
12 Jun 2023 | CNY | 28 | 28.14 | 27.26 | 27.8 | 27.8 | -0.2 (-0.71%) | 3,372,535 |
9 Jun 2023 | CNY | 28.73 | 28.75 | 27.9 | 28 | 28 | -0.51 (-1.79%) | 2,799,631 |
8 Jun 2023 | CNY | 28.69 | 28.9 | 28.1 | 28.51 | 28.51 | -0.47 (-1.62%) | 3,985,228 |
7 Jun 2023 | CNY | 28.36 | 29.2 | 28.1 | 28.98 | 28.98 | +0.63 (+2.22%) | 3,055,782 |
6 Jun 2023 | CNY | 28.61 | 29.13 | 28.21 | 28.35 | 28.35 | -0.25 (-0.87%) | 1,973,480 |
5 Jun 2023 | CNY | 28.94 | 29.37 | 28.3 | 28.6 | 28.6 | -0.31 (-1.07%) | 1,094,880 |
2 Jun 2023 | CNY | 28.52 | 29.15 | 28.3 | 28.91 | 28.91 | +0.31 (+1.08%) | 2,458,780 |
1 Jun 2023 | CNY | 29.11 | 29.51 | 28.53 | 28.6 | 28.6 | -0.52 (-1.79%) | 2,477,161 |
31 May 2023 | CNY | 28.98 | 29.72 | 28.84 | 29.12 | 29.12 | +0.27 (+0.94%) | 3,448,909 |
30 May 2023 | CNY | 29 | 29.52 | 28.21 | 28.85 | 28.85 | -0.19 (-0.65%) | 4,627,327 |
29 May 2023 | CNY | 27.68 | 29.2 | 27.52 | 29.04 | 29.04 | +1.4 (+5.07%) | 5,142,408 |
26 May 2023 | CNY | 26.7 | 27.85 | 26.7 | 27.64 | 27.64 | +0.81 (+3.02%) | 2,617,660 |
25 May 2023 | CNY | 26.52 | 27.06 | 26.52 | 26.83 | 26.83 | -0.23 (-0.85%) | 1,026,140 |
24 May 2023 | CNY | 27.58 | 27.63 | 26.59 | 27.06 | 27.06 | -0.28 (-1.02%) | 1,395,862 |