Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 36.47 | 36.47 | 34.61 | 34.77 | 34.77 | -1.58 (-4.35%) | 3,724,173 |
6 Jul 2023 | CNY | 37.51 | 37.69 | 35.87 | 36.35 | 36.35 | -0.91 (-2.44%) | 5,518,393 |
5 Jul 2023 | CNY | 39.06 | 40.8 | 37.15 | 37.26 | 37.26 | -1.75 (-4.49%) | 9,047,939 |
4 Jul 2023 | CNY | 35.91 | 40.37 | 35.8 | 39.01 | 39.01 | +3.11 (+8.66%) | 8,790,843 |
3 Jul 2023 | CNY | 37.04 | 37.15 | 35.76 | 35.9 | 35.9 | -0.71 (-1.94%) | 2,997,787 |
30 Jun 2023 | CNY | 36.66 | 37.5 | 36.32 | 36.61 | 36.61 | -0.19 (-0.52%) | 3,664,811 |
29 Jun 2023 | CNY | 35.5 | 37.62 | 35.34 | 36.8 | 36.8 | +0.96 (+2.68%) | 5,298,497 |
28 Jun 2023 | CNY | 34.47 | 36.1 | 33.26 | 35.84 | 35.84 | +1.08 (+3.11%) | 3,886,838 |
27 Jun 2023 | CNY | 34.82 | 34.99 | 33.69 | 34.76 | 34.76 | -0.61 (-1.72%) | 2,800,600 |
26 Jun 2023 | CNY | 34.8 | 36.58 | 34.61 | 35.37 | 35.37 | +0.09 (+0.26%) | 4,065,100 |
21 Jun 2023 | CNY | 36.1 | 36.7 | 35 | 35.28 | 35.28 | -1.19 (-3.26%) | 3,227,600 |
20 Jun 2023 | CNY | 35.1 | 36.8 | 34.7 | 36.47 | 36.47 | +0.96 (+2.70%) | 5,255,559 |
19 Jun 2023 | CNY | 35 | 35.99 | 34.81 | 35.51 | 35.51 | +0.2 (+0.57%) | 3,158,622 |
16 Jun 2023 | CNY | 34.7 | 36.2 | 34.7 | 35.31 | 35.31 | +0.1 (+0.28%) | 3,696,293 |
15 Jun 2023 | CNY | 33.2 | 35.8 | 33.2 | 35.21 | 35.21 | +0.55 (+1.59%) | 4,620,258 |
14 Jun 2023 | CNY | 37.37 | 37.87 | 34.4 | 34.66 | 34.66 | -0.18 (-0.52%) | 5,797,496 |
13 Jun 2023 | CNY | 33.88 | 34.9 | 33.75 | 34.84 | 34.84 | +0.83 (+2.44%) | 3,263,203 |
12 Jun 2023 | CNY | 33.19 | 34.18 | 32.93 | 34.01 | 34.01 | +0.99 (+3.00%) | 2,660,300 |
9 Jun 2023 | CNY | 33 | 33.4 | 32.47 | 33.02 | 33.02 | -0.29 (-0.87%) | 1,939,800 |
8 Jun 2023 | CNY | 33.8 | 34.5 | 32.52 | 33.31 | 33.31 | -0.14 (-0.42%) | 2,499,816 |
7 Jun 2023 | CNY | 33.25 | 33.69 | 32.86 | 33.45 | 33.45 | +0.47 (+1.43%) | 2,027,161 |
6 Jun 2023 | CNY | 34.82 | 34.86 | 32.98 | 32.98 | 32.98 | -1.98 (-5.66%) | 3,381,800 |
5 Jun 2023 | CNY | 34.85 | 35.13 | 34.29 | 34.96 | 34.96 | +0.38 (+1.10%) | 2,463,101 |
2 Jun 2023 | CNY | 36.2 | 36.2 | 34.55 | 34.58 | 34.58 | -1.81 (-4.97%) | 4,814,215 |
1 Jun 2023 | CNY | 35.58 | 37.28 | 34.66 | 36.39 | 36.39 | +0.63 (+1.76%) | 6,613,971 |
31 May 2023 | CNY | 34.55 | 36.25 | 33.8 | 35.76 | 35.76 | +1.25 (+3.62%) | 6,094,371 |
30 May 2023 | CNY | 35.19 | 35.33 | 34.11 | 34.51 | 34.51 | -1.85 (-5.09%) | 5,285,359 |
29 May 2023 | CNY | 35.71 | 37.88 | 35.07 | 36.36 | 36.36 | +0.64 (+1.79%) | 6,776,789 |
26 May 2023 | CNY | 36 | 36.49 | 34.82 | 35.72 | 35.72 | -1.65 (-4.42%) | 6,571,232 |
25 May 2023 | CNY | 36.5 | 38.3 | 35.63 | 37.37 | 37.37 | -1.61 (-4.13%) | 11,038,233 |