Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 29.39 | 29.62 | 29.03 | 29.23 | 29.23 | -0.11 (-0.37%) | 264,100 |
13 Jul 2023 | CNY | 29.23 | 29.62 | 28.88 | 29.34 | 29.34 | +0.36 (+1.24%) | 420,460 |
12 Jul 2023 | CNY | 29.66 | 29.88 | 28.88 | 28.98 | 28.98 | -0.67 (-2.26%) | 347,440 |
11 Jul 2023 | CNY | 29.35 | 29.75 | 29.15 | 29.65 | 29.65 | +0.52 (+1.79%) | 359,840 |
10 Jul 2023 | CNY | 29.41 | 29.61 | 28.97 | 29.13 | 29.13 | -0.31 (-1.05%) | 305,570 |
7 Jul 2023 | CNY | 29.46 | 29.66 | 28.76 | 29.44 | 29.44 | +0.07 (+0.24%) | 381,020 |
6 Jul 2023 | CNY | 29.42 | 29.55 | 28.88 | 29.37 | 29.37 | +0.03 (+0.10%) | 329,280 |
5 Jul 2023 | CNY | 29.12 | 29.62 | 29.12 | 29.34 | 29.34 | +0.01 (+0.03%) | 358,840 |
4 Jul 2023 | CNY | 29.2 | 29.49 | 29.05 | 29.33 | 29.33 | +0.18 (+0.62%) | 328,080 |
3 Jul 2023 | CNY | 29.15 | 30.16 | 28.88 | 29.15 | 29.15 | +0.01 (+0.03%) | 615,570 |
30 Jun 2023 | CNY | 28.28 | 29.19 | 28.28 | 29.14 | 29.14 | +0.83 (+2.93%) | 641,500 |
29 Jun 2023 | CNY | 27.81 | 28.44 | 27.65 | 28.31 | 28.31 | +0.71 (+2.57%) | 430,860 |
28 Jun 2023 | CNY | 27.53 | 27.75 | 26.82 | 27.6 | 27.6 | +0.04 (+0.15%) | 389,350 |
27 Jun 2023 | CNY | 26.79 | 27.59 | 26.7 | 27.56 | 27.56 | +0.74 (+2.76%) | 338,650 |
26 Jun 2023 | CNY | 27.35 | 27.57 | 26.65 | 26.82 | 26.82 | -0.58 (-2.12%) | 308,670 |
21 Jun 2023 | CNY | 27.9 | 27.94 | 27.31 | 27.4 | 27.4 | -0.5 (-1.79%) | 561,140 |
20 Jun 2023 | CNY | 28.31 | 28.47 | 27.76 | 27.9 | 27.9 | -0.4 (-1.41%) | 589,820 |
19 Jun 2023 | CNY | 28.88 | 29.37 | 28.3 | 28.3 | 28.3 | -0.67 (-2.31%) | 615,880 |
16 Jun 2023 | CNY | 28.45 | 29.26 | 28.12 | 28.97 | 28.97 | +0.81 (+2.88%) | 761,890 |
15 Jun 2023 | CNY | 28.73 | 28.75 | 27.95 | 28.16 | 28.16 | -0.58 (-2.02%) | 628,840 |
14 Jun 2023 | CNY | 28.83 | 29.18 | 28.55 | 28.74 | 28.74 | -0.08 (-0.28%) | 472,960 |
13 Jun 2023 | CNY | 28.71 | 29.05 | 28.58 | 28.82 | 28.82 | +0.05 (+0.17%) | 394,080 |
12 Jun 2023 | CNY | 29.55 | 29.55 | 28.09 | 28.77 | 28.77 | -0.23 (-0.79%) | 861,380 |
9 Jun 2023 | CNY | 29.84 | 30.98 | 28.75 | 29 | 29 | -0.92 (-3.07%) | 1,125,250 |
8 Jun 2023 | CNY | 28.61 | 30.78 | 28.61 | 29.92 | 29.92 | +1.1 (+3.82%) | 1,634,710 |
7 Jun 2023 | CNY | 28.88 | 29.51 | 28.59 | 28.82 | 28.82 | -0.06 (-0.21%) | 414,530 |
6 Jun 2023 | CNY | 29.59 | 29.95 | 28.72 | 28.88 | 28.88 | -0.74 (-2.50%) | 497,640 |
5 Jun 2023 | CNY | 29.06 | 29.88 | 29.06 | 29.62 | 29.62 | +0.62 (+2.14%) | 553,300 |
2 Jun 2023 | CNY | 28.72 | 29.19 | 28.3 | 29 | 29 | +0.28 (+0.97%) | 547,100 |
1 Jun 2023 | CNY | 28.27 | 29.18 | 27.81 | 28.72 | 28.72 | +0.45 (+1.59%) | 684,050 |