Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 17.81 | 17.81 | 17.05 | 17.48 | 17.48 | -0.21 (-1.19%) | 1,812,953 |
27 Jun 2023 | CNY | 17.34 | 17.87 | 17.23 | 17.69 | 17.69 | +0.47 (+2.73%) | 1,638,600 |
26 Jun 2023 | CNY | 17.58 | 17.85 | 17.16 | 17.22 | 17.22 | -0.38 (-2.16%) | 2,043,700 |
21 Jun 2023 | CNY | 18.28 | 18.38 | 17.51 | 17.6 | 17.6 | -0.68 (-3.72%) | 2,591,983 |
20 Jun 2023 | CNY | 18.05 | 18.28 | 17.85 | 18.28 | 18.28 | +0.22 (+1.22%) | 2,489,900 |
19 Jun 2023 | CNY | 18.09 | 18.2 | 17.94 | 18.06 | 18.06 | -0.06 (-0.33%) | 2,060,057 |
16 Jun 2023 | CNY | 18.38 | 18.38 | 17.91 | 18.12 | 18.12 | -0.28 (-1.52%) | 2,989,749 |
15 Jun 2023 | CNY | 18 | 18.46 | 17.76 | 18.4 | 18.4 | +0.47 (+2.62%) | 3,491,725 |
14 Jun 2023 | CNY | 18.07 | 18.13 | 17.82 | 17.93 | 17.93 | -0.13 (-0.72%) | 2,355,034 |
13 Jun 2023 | CNY | 17.27 | 18.13 | 17.26 | 18.06 | 18.06 | +0.78 (+4.51%) | 4,248,200 |
12 Jun 2023 | CNY | 16.83 | 17.39 | 16.83 | 17.28 | 17.28 | +0.34 (+2.01%) | 1,854,600 |
9 Jun 2023 | CNY | 16.9 | 16.99 | 16.6 | 16.94 | 16.94 | +0.15 (+0.89%) | 1,359,877 |
8 Jun 2023 | CNY | 17.08 | 17.15 | 16.72 | 16.79 | 16.79 | -0.24 (-1.41%) | 1,518,400 |
7 Jun 2023 | CNY | 17.24 | 17.27 | 16.8 | 17.03 | 17.03 | -0.08 (-0.47%) | 1,356,522 |
6 Jun 2023 | CNY | 18.02 | 18.02 | 17.05 | 17.11 | 17.11 | -0.95 (-5.26%) | 3,584,000 |
5 Jun 2023 | CNY | 17.99 | 18.06 | 17.54 | 18.06 | 18.06 | +0.23 (+1.29%) | 2,386,958 |
2 Jun 2023 | CNY | 17.98 | 18.08 | 17.71 | 17.83 | 17.83 | 0.0 (0.0%) | 2,094,619 |
1 Jun 2023 | CNY | 17.84 | 18.18 | 17.6 | 17.83 | 17.83 | -0.08 (-0.45%) | 2,602,911 |
31 May 2023 | CNY | 18.14 | 18.23 | 17.8 | 17.91 | 17.91 | -0.36 (-1.97%) | 2,601,700 |
30 May 2023 | CNY | 17.91 | 18.63 | 17.9 | 18.27 | 18.27 | +0.23 (+1.27%) | 3,744,856 |
29 May 2023 | CNY | 18.16 | 18.53 | 17.8 | 18.04 | 18.04 | -0.41 (-2.22%) | 3,224,804 |
26 May 2023 | CNY | 18.81 | 19.06 | 18.35 | 18.45 | 18.45 | -0.58 (-3.05%) | 5,264,950 |
25 May 2023 | CNY | 18.53 | 19.72 | 18.25 | 19.03 | 19.03 | +0.53 (+2.86%) | 8,713,751 |
24 May 2023 | CNY | 17.99 | 19.15 | 17.79 | 18.5 | 18.5 | +0.64 (+3.58%) | 6,284,525 |
23 May 2023 | CNY | 18.26 | 18.3 | 17.81 | 17.86 | 17.86 | -0.63 (-3.41%) | 4,060,921 |
22 May 2023 | CNY | 17.78 | 18.63 | 17.72 | 18.49 | 18.49 | +0.64 (+3.59%) | 6,102,851 |
19 May 2023 | CNY | 18.14 | 18.14 | 17.53 | 17.85 | 17.85 | -0.28 (-1.54%) | 3,196,995 |
18 May 2023 | CNY | 18.13 | 18.34 | 17.84 | 18.13 | 18.13 | -0.46 (-2.47%) | 5,732,054 |
17 May 2023 | CNY | 17.4 | 18.8 | 17.33 | 18.59 | 18.59 | +1.28 (+7.39%) | 7,738,809 |
16 May 2023 | CNY | 17.24 | 17.78 | 17.01 | 17.31 | 17.31 | +0.1 (+0.58%) | 5,103,143 |