Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 22.44 | 22.45 | 22.1 | 22.32 | 22.32 | -0.03 (-0.13%) | 527,200 |
6 Jul 2023 | CNY | 22.66 | 22.66 | 22.32 | 22.35 | 22.35 | -0.26 (-1.15%) | 527,312 |
5 Jul 2023 | CNY | 22.64 | 22.76 | 22.46 | 22.61 | 22.61 | -0.03 (-0.13%) | 547,531 |
4 Jul 2023 | CNY | 22.66 | 22.77 | 22.4 | 22.64 | 22.64 | +0.06 (+0.27%) | 748,503 |
3 Jul 2023 | CNY | 22.4 | 22.65 | 22.3 | 22.58 | 22.58 | +0.23 (+1.03%) | 809,066 |
30 Jun 2023 | CNY | 22.24 | 22.57 | 22.1 | 22.35 | 22.35 | +0.18 (+0.81%) | 1,180,200 |
29 Jun 2023 | CNY | 21.4 | 22.35 | 21.4 | 22.17 | 22.17 | +0.47 (+2.17%) | 1,045,388 |
28 Jun 2023 | CNY | 21.75 | 21.89 | 21.3 | 21.7 | 21.7 | -0.15 (-0.69%) | 785,131 |
27 Jun 2023 | CNY | 21.47 | 21.88 | 21.33 | 21.85 | 21.85 | +0.38 (+1.77%) | 675,905 |
26 Jun 2023 | CNY | 21.48 | 21.74 | 21.04 | 21.47 | 21.47 | -0.1 (-0.46%) | 784,700 |
21 Jun 2023 | CNY | 22.18 | 22.24 | 21.57 | 21.57 | 21.57 | -0.36 (-1.64%) | 943,086 |
20 Jun 2023 | CNY | 22.2 | 22.35 | 21.92 | 21.93 | 21.93 | -0.27 (-1.22%) | 940,486 |
19 Jun 2023 | CNY | 22.57 | 22.57 | 22.19 | 22.2 | 22.2 | -0.37 (-1.64%) | 881,100 |
16 Jun 2023 | CNY | 22.41 | 22.8 | 22.4 | 22.57 | 22.57 | +0.1 (+0.45%) | 952,125 |
15 Jun 2023 | CNY | 22.53 | 22.6 | 22.11 | 22.47 | 22.47 | +0.02 (+0.09%) | 1,319,536 |
14 Jun 2023 | CNY | 22.44 | 23.07 | 22.14 | 22.45 | 22.45 | +0.05 (+0.22%) | 1,446,900 |
13 Jun 2023 | CNY | 22.48 | 22.71 | 22.31 | 22.4 | 22.4 | -0.15 (-0.67%) | 842,396 |
12 Jun 2023 | CNY | 22.8 | 22.8 | 22.18 | 22.55 | 22.55 | -0.19 (-0.84%) | 976,500 |
9 Jun 2023 | CNY | 22.68 | 23.02 | 22.5 | 22.74 | 22.74 | +0.05 (+0.22%) | 854,258 |
8 Jun 2023 | CNY | 22.98 | 22.98 | 22.48 | 22.69 | 22.69 | -0.13 (-0.57%) | 883,900 |
7 Jun 2023 | CNY | 23.02 | 23.23 | 22.75 | 22.82 | 22.82 | -0.18 (-0.78%) | 780,200 |
6 Jun 2023 | CNY | 23.8 | 23.88 | 22.93 | 23 | 23 | -0.88 (-3.69%) | 1,302,932 |
5 Jun 2023 | CNY | 24.15 | 24.15 | 23.68 | 23.88 | 23.88 | -0.04 (-0.17%) | 955,300 |
2 Jun 2023 | CNY | 23.83 | 24.1 | 23.82 | 23.92 | 23.92 | +0.07 (+0.29%) | 1,092,700 |
1 Jun 2023 | CNY | 23.65 | 24.15 | 23.34 | 23.85 | 23.85 | +0.35 (+1.49%) | 1,671,186 |
31 May 2023 | CNY | 23.76 | 24.14 | 23.46 | 23.5 | 23.5 | -0.32 (-1.34%) | 1,117,452 |
30 May 2023 | CNY | 23.96 | 24.18 | 23.4 | 23.82 | 23.82 | -0.12 (-0.50%) | 1,123,400 |
29 May 2023 | CNY | 24.04 | 24.3 | 23.66 | 23.94 | 23.94 | -0.02 (-0.08%) | 1,036,400 |
26 May 2023 | CNY | 24.31 | 24.31 | 23.73 | 23.96 | 23.96 | -0.15 (-0.62%) | 1,094,564 |
25 May 2023 | CNY | 24.24 | 24.46 | 23.88 | 24.11 | 24.11 | -0.27 (-1.11%) | 1,554,600 |