Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 25.71 | 25.73 | 24.75 | 25.46 | 25.46 | -0.3 (-1.16%) | 3,278,648 |
27 Jun 2023 | CNY | 25.48 | 25.86 | 25.4 | 25.76 | 25.76 | +0.31 (+1.22%) | 2,834,600 |
26 Jun 2023 | CNY | 26 | 26.41 | 25.4 | 25.45 | 25.45 | -0.82 (-3.12%) | 4,269,100 |
21 Jun 2023 | CNY | 27.51 | 27.52 | 25.99 | 26.27 | 26.27 | -1.26 (-4.58%) | 5,551,400 |
20 Jun 2023 | CNY | 27.75 | 27.75 | 27.12 | 27.53 | 27.53 | -0.24 (-0.86%) | 4,339,175 |
19 Jun 2023 | CNY | 26.78 | 28.15 | 26.61 | 27.77 | 27.77 | +0.92 (+3.43%) | 7,177,400 |
16 Jun 2023 | CNY | 26.62 | 27.1 | 26.41 | 26.85 | 26.85 | +0.15 (+0.56%) | 4,943,599 |
15 Jun 2023 | CNY | 27.8 | 27.95 | 26.65 | 26.7 | 26.7 | -1.1 (-3.96%) | 7,253,992 |
14 Jun 2023 | CNY | 28.4 | 28.44 | 27.24 | 27.8 | 27.8 | -0.82 (-2.87%) | 6,107,200 |
13 Jun 2023 | CNY | 27.82 | 28.91 | 27.44 | 28.62 | 28.62 | +0.69 (+2.47%) | 6,421,644 |
12 Jun 2023 | CNY | 28.03 | 28.2 | 27.6 | 27.93 | 27.93 | -0.05 (-0.18%) | 3,480,600 |
9 Jun 2023 | CNY | 27.8 | 28.36 | 27.35 | 27.98 | 27.98 | +0.26 (+0.94%) | 4,961,784 |
8 Jun 2023 | CNY | 27.81 | 28.5 | 27.4 | 27.72 | 27.72 | -0.31 (-1.11%) | 3,792,700 |
7 Jun 2023 | CNY | 27.91 | 28.4 | 27.52 | 28.03 | 28.03 | +0.23 (+0.83%) | 3,454,900 |
6 Jun 2023 | CNY | 28.8 | 28.8 | 27.66 | 27.8 | 27.8 | -1 (-3.47%) | 5,404,621 |
5 Jun 2023 | CNY | 28.7 | 29.47 | 28.58 | 28.8 | 28.8 | +0.25 (+0.88%) | 4,729,544 |
2 Jun 2023 | CNY | 29.45 | 29.68 | 28.55 | 28.55 | 28.55 | -0.81 (-2.76%) | 6,702,456 |
1 Jun 2023 | CNY | 29.56 | 30.5 | 29.24 | 29.36 | 29.36 | -0.19 (-0.64%) | 7,174,100 |
31 May 2023 | CNY | 29.37 | 29.89 | 28.75 | 29.55 | 29.55 | -0.17 (-0.57%) | 8,090,500 |
30 May 2023 | CNY | 28.98 | 30.2 | 28.78 | 29.72 | 29.72 | +1.57 (+5.58%) | 13,731,860 |
29 May 2023 | CNY | 28.69 | 29 | 27.93 | 28.15 | 28.15 | -0.05 (-0.18%) | 7,437,361 |
26 May 2023 | CNY | 26.83 | 28.5 | 26.67 | 28.2 | 28.2 | +1.18 (+4.37%) | 7,787,575 |
25 May 2023 | CNY | 26.9 | 27.6 | 26.12 | 27.02 | 27.02 | +0.42 (+1.58%) | 5,354,067 |
24 May 2023 | CNY | 26.4 | 27.29 | 26.4 | 26.6 | 26.6 | 0.0 (0.0%) | 4,769,192 |
23 May 2023 | CNY | 28.16 | 28.25 | 26.41 | 26.6 | 26.6 | -2.02 (-7.06%) | 9,123,036 |
22 May 2023 | CNY | 29.05 | 31 | 28.5 | 28.62 | 28.62 | +0.05 (+0.18%) | 10,863,975 |
19 May 2023 | CNY | 29.17 | 29.46 | 28.51 | 28.57 | 28.57 | -0.73 (-2.49%) | 5,724,751 |
18 May 2023 | CNY | 28.07 | 29.49 | 27.62 | 29.3 | 29.3 | +1.12 (+3.97%) | 8,743,022 |
17 May 2023 | CNY | 27.6 | 28.5 | 27.33 | 28.18 | 28.18 | +0.23 (+0.82%) | 5,281,956 |
16 May 2023 | CNY | 27.37 | 28.47 | 26.3 | 27.95 | 27.95 | +0.55 (+2.01%) | 8,235,477 |