Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 23.91 | 24.68 | 23.62 | 23.93 | 23.93 | +0.02 (+0.08%) | 1,456,650 |
6 Jul 2023 | CNY | 23.59 | 24.29 | 23.41 | 23.91 | 23.91 | +0.3 (+1.27%) | 1,118,950 |
5 Jul 2023 | CNY | 23.68 | 23.88 | 23.5 | 23.61 | 23.61 | -0.09 (-0.38%) | 836,241 |
4 Jul 2023 | CNY | 23.9 | 24.08 | 23.47 | 23.7 | 23.7 | -0.09 (-0.38%) | 1,144,900 |
3 Jul 2023 | CNY | 23.7 | 24.12 | 23.49 | 23.79 | 23.79 | +0.04 (+0.17%) | 1,437,150 |
30 Jun 2023 | CNY | 23.52 | 23.88 | 23 | 23.75 | 23.75 | +0.23 (+0.98%) | 1,268,850 |
29 Jun 2023 | CNY | 23.37 | 23.88 | 23.35 | 23.52 | 23.52 | +0.11 (+0.47%) | 2,030,200 |
28 Jun 2023 | CNY | 23.44 | 23.8 | 22.95 | 23.41 | 23.41 | -0.04 (-0.17%) | 2,680,590 |
27 Jun 2023 | CNY | 24.08 | 24.97 | 23.02 | 23.45 | 23.45 | +0.7 (+3.08%) | 3,582,607 |
26 Jun 2023 | CNY | 23 | 23.1 | 22.19 | 22.75 | 22.75 | -0.44 (-1.90%) | 1,774,008 |
21 Jun 2023 | CNY | 22.85 | 23.46 | 22.26 | 23.19 | 23.19 | +0.33 (+1.44%) | 2,158,767 |
20 Jun 2023 | CNY | 22.12 | 22.97 | 22 | 22.86 | 22.86 | +0.73 (+3.30%) | 1,526,541 |
19 Jun 2023 | CNY | 21.8 | 22.2 | 21.75 | 22.13 | 22.13 | +0.14 (+0.64%) | 627,140 |
16 Jun 2023 | CNY | 22.1 | 22.23 | 21.81 | 21.99 | 21.99 | -0.11 (-0.50%) | 884,850 |
15 Jun 2023 | CNY | 22.02 | 22.19 | 21.67 | 22.1 | 22.1 | -0.02 (-0.09%) | 642,050 |
14 Jun 2023 | CNY | 22.15 | 22.23 | 21.82 | 22.12 | 22.12 | -0.1 (-0.45%) | 604,250 |
13 Jun 2023 | CNY | 22.25 | 22.58 | 22.18 | 22.22 | 22.22 | -0.11 (-0.49%) | 599,250 |
12 Jun 2023 | CNY | 22 | 22.52 | 21.8 | 22.33 | 22.33 | +0.32 (+1.45%) | 866,508 |
9 Jun 2023 | CNY | 21.99 | 22.34 | 21.8 | 22.01 | 22.01 | +0.05 (+0.23%) | 827,650 |
8 Jun 2023 | CNY | 22.2 | 22.76 | 21.77 | 21.96 | 21.96 | -0.11 (-0.50%) | 1,128,600 |
7 Jun 2023 | CNY | 22 | 22.29 | 21.63 | 22.07 | 22.07 | +0.34 (+1.56%) | 751,250 |
6 Jun 2023 | CNY | 22.25 | 22.44 | 21.7 | 21.73 | 21.73 | -0.62 (-2.77%) | 1,153,450 |
5 Jun 2023 | CNY | 22.61 | 22.79 | 22.27 | 22.35 | 22.35 | -0.04 (-0.18%) | 653,700 |
2 Jun 2023 | CNY | 22.39 | 22.58 | 22.14 | 22.39 | 22.39 | +0.04 (+0.18%) | 586,350 |
1 Jun 2023 | CNY | 22.28 | 22.5 | 22.01 | 22.35 | 22.35 | +0.07 (+0.31%) | 772,150 |
31 May 2023 | CNY | 22.77 | 22.81 | 22.12 | 22.28 | 22.28 | -0.54 (-2.37%) | 1,427,650 |
30 May 2023 | CNY | 22.99 | 23 | 22.52 | 22.82 | 22.82 | +0.11 (+0.48%) | 866,740 |
29 May 2023 | CNY | 23.32 | 23.5 | 22.69 | 22.71 | 22.71 | -0.73 (-3.11%) | 893,450 |
26 May 2023 | CNY | 23.29 | 23.52 | 22.78 | 23.44 | 23.44 | +0.19 (+0.82%) | 1,001,570 |
25 May 2023 | CNY | 23.2 | 23.4 | 22.78 | 23.25 | 23.25 | +0.13 (+0.56%) | 912,450 |