Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 48.96 | 50.78 | 47.3 | 47.67 | 47.67 | -1.63 (-3.31%) | 4,012,370 |
6 Jul 2023 | CNY | 50.6 | 51.02 | 47.83 | 49.3 | 49.3 | -2.69 (-5.17%) | 4,925,471 |
5 Jul 2023 | CNY | 47.91 | 53.79 | 47.59 | 51.99 | 51.99 | +2.56 (+5.18%) | 6,741,545 |
4 Jul 2023 | CNY | 44.01 | 52 | 44.01 | 49.43 | 49.43 | +5.19 (+11.73%) | 4,999,835 |
3 Jul 2023 | CNY | 46.53 | 46.64 | 44.13 | 44.24 | 44.24 | -2.21 (-4.76%) | 2,538,347 |
30 Jun 2023 | CNY | 46.81 | 47.06 | 45.3 | 46.45 | 46.45 | -0.57 (-1.21%) | 3,160,343 |
29 Jun 2023 | CNY | 46.05 | 49.99 | 45.2 | 47.02 | 47.02 | +0.17 (+0.36%) | 5,327,509 |
28 Jun 2023 | CNY | 43.68 | 47.17 | 43.33 | 46.85 | 46.85 | +2.85 (+6.48%) | 4,152,617 |
27 Jun 2023 | CNY | 42.91 | 44.74 | 42.7 | 44 | 44 | +0.4 (+0.92%) | 1,664,277 |
26 Jun 2023 | CNY | 43.83 | 45.8 | 42.88 | 43.6 | 43.6 | -0.69 (-1.56%) | 2,217,558 |
21 Jun 2023 | CNY | 44.01 | 45.3 | 43.21 | 44.29 | 44.29 | -0.87 (-1.93%) | 1,991,273 |
20 Jun 2023 | CNY | 43.95 | 46.7 | 42.62 | 45.16 | 45.16 | +1.8 (+4.15%) | 3,116,365 |
19 Jun 2023 | CNY | 42.5 | 43.75 | 41.91 | 43.36 | 43.36 | +0.87 (+2.05%) | 1,366,254 |
16 Jun 2023 | CNY | 43 | 43.3 | 42 | 42.49 | 42.49 | -0.92 (-2.12%) | 1,180,708 |
15 Jun 2023 | CNY | 40.42 | 43.85 | 40.1 | 43.41 | 43.41 | +2.99 (+7.40%) | 1,967,454 |
14 Jun 2023 | CNY | 40.27 | 40.55 | 39.85 | 40.42 | 40.42 | +0.21 (+0.52%) | 369,158 |
13 Jun 2023 | CNY | 40.16 | 40.5 | 39.74 | 40.21 | 40.21 | -0.06 (-0.15%) | 331,400 |
12 Jun 2023 | CNY | 39.33 | 40.35 | 38.88 | 40.27 | 40.27 | +1.12 (+2.86%) | 520,926 |
9 Jun 2023 | CNY | 39.45 | 39.45 | 38.66 | 39.15 | 39.15 | +0.18 (+0.46%) | 268,100 |
8 Jun 2023 | CNY | 39.01 | 39.76 | 38.6 | 38.97 | 38.97 | -0.03 (-0.08%) | 410,700 |
7 Jun 2023 | CNY | 39.21 | 39.34 | 38.8 | 39 | 39 | -0.21 (-0.54%) | 288,300 |
6 Jun 2023 | CNY | 40.99 | 41.01 | 39.06 | 39.21 | 39.21 | -2.19 (-5.29%) | 537,386 |
5 Jun 2023 | CNY | 41.8 | 41.96 | 40.8 | 41.4 | 41.4 | -0.29 (-0.70%) | 510,450 |
2 Jun 2023 | CNY | 41.87 | 41.87 | 41.32 | 41.69 | 41.69 | +0.05 (+0.12%) | 366,450 |
1 Jun 2023 | CNY | 41.2 | 41.99 | 40.91 | 41.64 | 41.64 | +0.32 (+0.77%) | 410,000 |
31 May 2023 | CNY | 42.52 | 42.53 | 41.1 | 41.32 | 41.32 | -0.78 (-1.85%) | 523,100 |
30 May 2023 | CNY | 42.05 | 42.72 | 41.61 | 42.1 | 42.1 | +0.1 (+0.24%) | 542,750 |
29 May 2023 | CNY | 42.68 | 42.85 | 41.83 | 42 | 42 | -1.08 (-2.51%) | 759,640 |
26 May 2023 | CNY | 43.3 | 43.3 | 41.78 | 43.08 | 43.08 | -0.28 (-0.65%) | 1,140,900 |
25 May 2023 | CNY | 43.9 | 43.9 | 42.63 | 43.36 | 43.36 | -0.12 (-0.28%) | 1,184,300 |