Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 21.5 | 21.59 | 20.89 | 21.01 | 21.01 | -0.45 (-2.10%) | 2,193,742 |
6 Jul 2023 | CNY | 21.5 | 21.81 | 20.9 | 21.46 | 21.46 | -0.25 (-1.15%) | 2,964,016 |
5 Jul 2023 | CNY | 21.24 | 21.75 | 21.11 | 21.71 | 21.71 | +0.37 (+1.73%) | 2,533,300 |
4 Jul 2023 | CNY | 21.05 | 21.49 | 20.85 | 21.34 | 21.34 | +0.41 (+1.96%) | 1,490,400 |
3 Jul 2023 | CNY | 21.34 | 21.65 | 20.89 | 20.93 | 20.93 | -0.4 (-1.88%) | 1,647,000 |
30 Jun 2023 | CNY | 21.27 | 21.64 | 21.2 | 21.33 | 21.33 | -0.19 (-0.88%) | 1,588,200 |
29 Jun 2023 | CNY | 20.88 | 21.55 | 20.65 | 21.52 | 21.52 | +0.65 (+3.11%) | 1,883,800 |
28 Jun 2023 | CNY | 21.2 | 21.2 | 20.23 | 20.87 | 20.87 | -0.14 (-0.67%) | 1,644,900 |
27 Jun 2023 | CNY | 20.62 | 21.08 | 20.62 | 21.01 | 21.01 | +0.48 (+2.34%) | 1,890,470 |
26 Jun 2023 | CNY | 21.3 | 21.67 | 20.39 | 20.53 | 20.53 | -0.86 (-4.02%) | 2,047,704 |
21 Jun 2023 | CNY | 21.7 | 21.8 | 21.24 | 21.39 | 21.39 | -0.37 (-1.70%) | 2,144,300 |
20 Jun 2023 | CNY | 21.99 | 22.49 | 21.65 | 21.76 | 21.76 | +0.01 (+0.05%) | 3,742,200 |
19 Jun 2023 | CNY | 20.8 | 22.08 | 20.77 | 21.75 | 21.75 | +0.91 (+4.37%) | 3,383,170 |
16 Jun 2023 | CNY | 21 | 21.19 | 20.73 | 20.84 | 20.84 | -0.16 (-0.76%) | 2,267,414 |
15 Jun 2023 | CNY | 22 | 22.01 | 20.93 | 21 | 21 | -1.15 (-5.19%) | 5,476,742 |
14 Jun 2023 | CNY | 21.21 | 22.5 | 20.89 | 22.15 | 22.15 | +0.87 (+4.09%) | 4,889,000 |
13 Jun 2023 | CNY | 20.97 | 21.35 | 20.84 | 21.28 | 21.28 | +0.31 (+1.48%) | 2,125,604 |
12 Jun 2023 | CNY | 20.3 | 21.26 | 20.3 | 20.97 | 20.97 | +0.54 (+2.64%) | 2,470,800 |
9 Jun 2023 | CNY | 20.2 | 20.72 | 20.14 | 20.43 | 20.43 | +0.18 (+0.89%) | 1,131,200 |
8 Jun 2023 | CNY | 20.18 | 20.43 | 20.01 | 20.25 | 20.25 | -0.18 (-0.88%) | 1,205,300 |
7 Jun 2023 | CNY | 20.28 | 20.53 | 20.05 | 20.43 | 20.43 | +0.16 (+0.79%) | 1,241,386 |
6 Jun 2023 | CNY | 20.58 | 20.69 | 20.16 | 20.27 | 20.27 | -0.44 (-2.12%) | 1,659,400 |
5 Jun 2023 | CNY | 20.44 | 21.14 | 20.44 | 20.71 | 20.71 | +0.2 (+0.98%) | 2,264,885 |
2 Jun 2023 | CNY | 20.58 | 20.8 | 20.38 | 20.51 | 20.51 | +0.03 (+0.15%) | 1,931,900 |
1 Jun 2023 | CNY | 20.74 | 20.95 | 20.46 | 20.48 | 20.48 | -0.51 (-2.43%) | 3,046,300 |
31 May 2023 | CNY | 20.64 | 21.28 | 20.51 | 20.99 | 20.99 | +0.3 (+1.45%) | 2,871,370 |
30 May 2023 | CNY | 20.35 | 20.78 | 20.21 | 20.69 | 20.69 | +0.16 (+0.78%) | 2,988,200 |
29 May 2023 | CNY | 20.6 | 20.7 | 20.32 | 20.53 | 20.53 | +0.03 (+0.15%) | 2,631,000 |
26 May 2023 | CNY | 20.53 | 20.95 | 20.06 | 20.5 | 20.5 | +0.58 (+2.91%) | 3,656,610 |
25 May 2023 | CNY | 19.6 | 20.04 | 19.6 | 19.92 | 19.92 | +0.27 (+1.37%) | 1,536,000 |