Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 33.87 | 33.98 | 32.5 | 32.92 | 32.92 | -2.08 (-5.94%) | 11,695,124 |
6 Jul 2023 | CNY | 35 | 35.6 | 34.14 | 35 | 35 | -1.94 (-5.25%) | 16,664,825 |
5 Jul 2023 | CNY | 31.79 | 38 | 31.43 | 36.94 | 36.94 | +5.03 (+15.76%) | 20,073,796 |
4 Jul 2023 | CNY | 31.85 | 32.5 | 31.55 | 31.91 | 31.91 | +0.28 (+0.89%) | 4,654,196 |
3 Jul 2023 | CNY | 31.67 | 32.39 | 31.32 | 31.63 | 31.63 | +0.25 (+0.80%) | 5,990,820 |
30 Jun 2023 | CNY | 30.7 | 31.88 | 30.6 | 31.38 | 31.38 | +0.62 (+2.02%) | 6,399,930 |
29 Jun 2023 | CNY | 28.83 | 31.48 | 28.81 | 30.76 | 30.76 | +1.76 (+6.07%) | 6,565,630 |
28 Jun 2023 | CNY | 29.22 | 29.22 | 28.11 | 29 | 29 | -0.1 (-0.34%) | 1,953,660 |
27 Jun 2023 | CNY | 28.79 | 29.47 | 28.4 | 29.1 | 29.1 | +0.25 (+0.87%) | 2,047,350 |
26 Jun 2023 | CNY | 28.9 | 29.66 | 28.4 | 28.85 | 28.85 | -0.18 (-0.62%) | 2,861,450 |
21 Jun 2023 | CNY | 29.75 | 30.24 | 29.03 | 29.03 | 29.03 | -0.85 (-2.84%) | 1,998,840 |
20 Jun 2023 | CNY | 29.9 | 30.49 | 29.76 | 29.88 | 29.88 | +0.08 (+0.27%) | 2,167,100 |
19 Jun 2023 | CNY | 30.2 | 30.98 | 29.72 | 29.8 | 29.8 | -0.38 (-1.26%) | 3,306,470 |
16 Jun 2023 | CNY | 29.08 | 30.28 | 28.79 | 30.18 | 30.18 | +1.12 (+3.85%) | 3,768,960 |
15 Jun 2023 | CNY | 27.92 | 29.2 | 27.89 | 29.06 | 29.06 | +1.2 (+4.31%) | 3,401,620 |
14 Jun 2023 | CNY | 28.5 | 28.56 | 27.8 | 27.86 | 27.86 | -0.56 (-1.97%) | 1,073,170 |
13 Jun 2023 | CNY | 28.48 | 28.85 | 28.2 | 28.42 | 28.42 | -0.05 (-0.18%) | 1,165,920 |
12 Jun 2023 | CNY | 27.99 | 28.63 | 27.55 | 28.47 | 28.47 | +0.3 (+1.06%) | 1,811,874 |
9 Jun 2023 | CNY | 27.98 | 28.57 | 27.85 | 28.17 | 28.17 | -0.02 (-0.07%) | 1,740,280 |
8 Jun 2023 | CNY | 28.66 | 28.94 | 28.16 | 28.19 | 28.19 | -0.36 (-1.26%) | 1,384,730 |
7 Jun 2023 | CNY | 29 | 29.07 | 28.31 | 28.55 | 28.55 | -0.54 (-1.86%) | 1,712,000 |
6 Jun 2023 | CNY | 29.95 | 30 | 28.91 | 29.09 | 29.09 | -0.9 (-3.00%) | 1,762,905 |
5 Jun 2023 | CNY | 29.8 | 30.04 | 29.34 | 29.99 | 29.99 | +0.19 (+0.64%) | 1,810,580 |
2 Jun 2023 | CNY | 28.81 | 29.83 | 28.78 | 29.8 | 29.8 | +1.03 (+3.58%) | 2,165,817 |
1 Jun 2023 | CNY | 29.09 | 29.35 | 28.73 | 28.77 | 28.77 | -0.24 (-0.83%) | 1,481,730 |
31 May 2023 | CNY | 29.25 | 29.46 | 28.95 | 29.01 | 29.01 | -0.21 (-0.72%) | 1,053,980 |
30 May 2023 | CNY | 29.8 | 29.83 | 28.89 | 29.22 | 29.22 | -0.28 (-0.95%) | 1,447,780 |
29 May 2023 | CNY | 30.29 | 30.57 | 29.2 | 29.5 | 29.5 | -0.57 (-1.90%) | 2,242,200 |
26 May 2023 | CNY | 30.38 | 30.71 | 29.38 | 30.07 | 30.07 | -0.31 (-1.02%) | 2,292,801 |
25 May 2023 | CNY | 30.18 | 30.62 | 30 | 30.38 | 30.38 | +0.2 (+0.66%) | 1,770,883 |