Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 62.7 | 62.75 | 61.15 | 61.41 | 61.41 | -1.29 (-2.06%) | 1,214,342 |
5 Jul 2023 | CNY | 62.01 | 63.5 | 61.41 | 62.7 | 62.7 | +1.08 (+1.75%) | 3,369,570 |
4 Jul 2023 | CNY | 59.05 | 61.8 | 58.39 | 61.62 | 61.62 | +2.44 (+4.12%) | 2,946,276 |
3 Jul 2023 | CNY | 59 | 59.72 | 58.17 | 59.18 | 59.18 | +0.18 (+0.31%) | 1,810,101 |
30 Jun 2023 | CNY | 58.61 | 59.54 | 57.32 | 59 | 59 | +0.32 (+0.55%) | 3,760,260 |
29 Jun 2023 | CNY | 58.21 | 59.2 | 57.24 | 58.68 | 58.68 | 0.0 (0.0%) | 2,069,030 |
28 Jun 2023 | CNY | 60.27 | 60.27 | 58.01 | 58.68 | 58.68 | -1.02 (-1.71%) | 2,967,077 |
27 Jun 2023 | CNY | 61.39 | 62.39 | 59 | 59.7 | 59.7 | -1.69 (-2.75%) | 5,329,895 |
26 Jun 2023 | CNY | 62.13 | 63.3 | 60.01 | 61.39 | 61.39 | -0.54 (-0.87%) | 3,574,044 |
21 Jun 2023 | CNY | 62.49 | 62.95 | 61.31 | 61.93 | 61.93 | -0.55 (-0.88%) | 1,799,100 |
20 Jun 2023 | CNY | 62.24 | 63.3 | 62.1 | 62.48 | 62.48 | +0.07 (+0.11%) | 2,321,236 |
19 Jun 2023 | CNY | 61.91 | 63.56 | 61 | 62.41 | 62.41 | +0.5 (+0.81%) | 4,392,294 |
16 Jun 2023 | CNY | 63.78 | 63.78 | 61.18 | 61.91 | 61.91 | -1.89 (-2.96%) | 5,706,846 |
15 Jun 2023 | CNY | 60.65 | 64 | 60.22 | 63.8 | 63.8 | +3.38 (+5.59%) | 5,823,069 |
14 Jun 2023 | CNY | 59.81 | 60.98 | 58.82 | 60.42 | 60.42 | +0.61 (+1.02%) | 2,788,002 |
13 Jun 2023 | CNY | 57.8 | 59.86 | 57.53 | 59.81 | 59.81 | +1.86 (+3.21%) | 2,685,900 |
12 Jun 2023 | CNY | 58.28 | 58.28 | 57.03 | 57.95 | 57.95 | +0.05 (+0.09%) | 2,755,080 |
9 Jun 2023 | CNY | 56.13 | 59.75 | 56.06 | 57.9 | 57.9 | +1.65 (+2.93%) | 6,744,891 |
8 Jun 2023 | CNY | 56.88 | 57.44 | 55.97 | 56.25 | 56.25 | -1.31 (-2.28%) | 2,899,243 |
7 Jun 2023 | CNY | 58.91 | 59.38 | 57.23 | 57.56 | 57.56 | -1.13 (-1.93%) | 3,660,308 |
6 Jun 2023 | CNY | 59.4 | 59.89 | 58.38 | 58.69 | 58.69 | -0.73 (-1.23%) | 2,932,865 |
5 Jun 2023 | CNY | 59.49 | 60.35 | 58.88 | 59.42 | 59.42 | -0.06 (-0.10%) | 2,322,321 |
2 Jun 2023 | CNY | 59.95 | 60.66 | 59.17 | 59.48 | 59.48 | -0.14 (-0.23%) | 2,573,390 |
1 Jun 2023 | CNY | 60.59 | 60.59 | 57.93 | 59.62 | 59.62 | -0.29 (-0.48%) | 4,056,186 |
31 May 2023 | CNY | 60.01 | 60.5 | 58.8 | 59.91 | 59.91 | -0.09 (-0.15%) | 3,062,010 |
30 May 2023 | CNY | 60.5 | 61.4 | 58.91 | 60 | 60 | -0.79 (-1.30%) | 4,105,604 |
29 May 2023 | CNY | 60.2 | 61.22 | 59.25 | 60.79 | 60.79 | -0.21 (-0.34%) | 2,915,739 |
26 May 2023 | CNY | 59.27 | 61.4 | 59.23 | 61 | 61 | +1.74 (+2.94%) | 2,628,833 |
25 May 2023 | CNY | 60.5 | 60.5 | 59 | 59.26 | 59.26 | -0.95 (-1.58%) | 2,533,054 |
24 May 2023 | CNY | 60.05 | 60.81 | 59.71 | 60.21 | 60.21 | -0.01 (-0.02%) | 2,903,026 |