Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 49.31 | 49.58 | 48.6 | 49.42 | 49.42 | +0.12 (+0.24%) | 1,315,364 |
30 Jun 2023 | CNY | 48.45 | 49.75 | 48 | 49.3 | 49.3 | +0.81 (+1.67%) | 1,553,247 |
29 Jun 2023 | CNY | 46.71 | 48.77 | 46.71 | 48.49 | 48.49 | +1.79 (+3.83%) | 1,257,204 |
28 Jun 2023 | CNY | 46.78 | 46.99 | 46.08 | 46.7 | 46.7 | -0.13 (-0.28%) | 1,019,923 |
27 Jun 2023 | CNY | 46.09 | 47.08 | 45.71 | 46.83 | 46.83 | +0.74 (+1.61%) | 1,666,720 |
26 Jun 2023 | CNY | 46.03 | 47.13 | 45.84 | 46.09 | 46.09 | -0.47 (-1.01%) | 994,663 |
21 Jun 2023 | CNY | 46.62 | 47.28 | 46.11 | 46.56 | 46.56 | -0.31 (-0.66%) | 1,161,978 |
20 Jun 2023 | CNY | 47.81 | 48.13 | 46.63 | 46.87 | 46.87 | -0.94 (-1.97%) | 1,264,225 |
19 Jun 2023 | CNY | 47.8 | 48.26 | 47.17 | 47.81 | 47.81 | -0.03 (-0.06%) | 1,124,007 |
16 Jun 2023 | CNY | 47.8 | 48.18 | 47.18 | 47.84 | 47.84 | +0.52 (+1.10%) | 941,770 |
15 Jun 2023 | CNY | 47.93 | 48.03 | 46.92 | 47.32 | 47.32 | -0.62 (-1.29%) | 1,125,610 |
14 Jun 2023 | CNY | 48.5 | 48.5 | 47.94 | 47.94 | 47.94 | -0.21 (-0.44%) | 597,264 |
13 Jun 2023 | CNY | 49.01 | 49.01 | 48.08 | 48.15 | 48.15 | -0.56 (-1.15%) | 776,100 |
12 Jun 2023 | CNY | 48.5 | 49.28 | 48.23 | 48.71 | 48.71 | +0.19 (+0.39%) | 848,646 |
9 Jun 2023 | CNY | 47.98 | 49.62 | 47.93 | 48.52 | 48.52 | +0.6 (+1.25%) | 1,581,183 |
8 Jun 2023 | CNY | 48.97 | 49.1 | 47.65 | 47.92 | 47.92 | -1.21 (-2.46%) | 1,096,925 |
7 Jun 2023 | CNY | 48.98 | 49.6 | 48.52 | 49.13 | 49.13 | +0.33 (+0.68%) | 572,440 |
6 Jun 2023 | CNY | 50.33 | 50.33 | 48.7 | 48.8 | 48.8 | -1.2 (-2.40%) | 1,178,428 |
5 Jun 2023 | CNY | 50.45 | 50.68 | 49.65 | 50 | 50 | -0.18 (-0.36%) | 913,910 |
2 Jun 2023 | CNY | 50.49 | 50.8 | 50.08 | 50.18 | 50.18 | -0.28 (-0.55%) | 1,153,510 |
1 Jun 2023 | CNY | 51.5 | 51.77 | 50.08 | 50.46 | 50.46 | -0.98 (-1.91%) | 2,200,072 |
31 May 2023 | CNY | 51.19 | 52.55 | 50.87 | 51.44 | 51.44 | -0.1 (-0.19%) | 1,974,509 |
30 May 2023 | CNY | 49.96 | 52.17 | 49.8 | 51.54 | 51.54 | +1.59 (+3.18%) | 3,250,411 |
29 May 2023 | CNY | 48.53 | 50.45 | 48.53 | 49.95 | 49.95 | +1.52 (+3.14%) | 1,838,600 |
26 May 2023 | CNY | 48.79 | 48.86 | 47.21 | 48.43 | 48.43 | +0.13 (+0.27%) | 1,058,823 |
25 May 2023 | CNY | 48.99 | 48.99 | 47.55 | 48.3 | 48.3 | -1 (-2.03%) | 891,641 |
24 May 2023 | CNY | 49.03 | 49.79 | 48.7 | 49.3 | 49.3 | -0.01 (-0.02%) | 1,702,388 |
23 May 2023 | CNY | 51 | 51.15 | 49.2 | 49.31 | 49.31 | -1.78 (-3.48%) | 1,965,296 |
22 May 2023 | CNY | 50.06 | 51.5 | 49.8 | 51.09 | 51.09 | +1.03 (+2.06%) | 2,027,056 |
19 May 2023 | CNY | 48.23 | 51.2 | 48.08 | 50.06 | 50.06 | +1.57 (+3.24%) | 2,924,978 |