Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 29.42 | 29.75 | 28.5 | 28.7 | 28.7 | -0.69 (-2.35%) | 2,913,080 |
30 Jun 2023 | CNY | 27.97 | 29.56 | 27.56 | 29.39 | 29.39 | +1.6 (+5.76%) | 4,831,295 |
29 Jun 2023 | CNY | 26.5 | 28.1 | 26.5 | 27.79 | 27.79 | +1 (+3.73%) | 2,842,404 |
28 Jun 2023 | CNY | 27 | 27.25 | 25.73 | 26.79 | 26.79 | -0.32 (-1.18%) | 2,375,851 |
27 Jun 2023 | CNY | 26.72 | 27.16 | 26.71 | 27.11 | 27.11 | +0.28 (+1.04%) | 1,435,336 |
26 Jun 2023 | CNY | 28.08 | 28.34 | 26.68 | 26.83 | 26.83 | -1.7 (-5.96%) | 3,156,871 |
21 Jun 2023 | CNY | 29.47 | 29.71 | 28.5 | 28.53 | 28.53 | -1.32 (-4.42%) | 3,648,755 |
20 Jun 2023 | CNY | 28.7 | 29.98 | 28.11 | 29.85 | 29.85 | +0.94 (+3.25%) | 6,279,373 |
19 Jun 2023 | CNY | 29.23 | 29.4 | 28.68 | 28.91 | 28.91 | -0.34 (-1.16%) | 3,219,135 |
16 Jun 2023 | CNY | 28.92 | 29.28 | 28.51 | 29.25 | 29.25 | +0.28 (+0.97%) | 2,901,050 |
15 Jun 2023 | CNY | 28.95 | 29.4 | 28.61 | 28.97 | 28.97 | +0.02 (+0.07%) | 2,555,820 |
14 Jun 2023 | CNY | 29.32 | 29.5 | 28.83 | 28.95 | 28.95 | -0.66 (-2.23%) | 3,840,850 |
13 Jun 2023 | CNY | 28.6 | 29.87 | 28.32 | 29.61 | 29.61 | +0.82 (+2.85%) | 5,894,912 |
12 Jun 2023 | CNY | 28.06 | 28.85 | 28.02 | 28.79 | 28.79 | +0.44 (+1.55%) | 3,921,228 |
9 Jun 2023 | CNY | 28 | 28.59 | 27.77 | 28.35 | 28.35 | +0.13 (+0.46%) | 3,304,620 |
8 Jun 2023 | CNY | 28.45 | 28.83 | 28.1 | 28.22 | 28.22 | -0.68 (-2.35%) | 3,977,803 |
7 Jun 2023 | CNY | 27.26 | 29.21 | 27.1 | 28.9 | 28.9 | +1.77 (+6.52%) | 6,746,066 |
6 Jun 2023 | CNY | 28 | 28.13 | 27.13 | 27.13 | 27.13 | -1.02 (-3.62%) | 3,293,310 |
5 Jun 2023 | CNY | 28.05 | 28.36 | 27.88 | 28.15 | 28.15 | +0.23 (+0.82%) | 2,812,405 |
2 Jun 2023 | CNY | 28.33 | 28.33 | 27.8 | 27.92 | 27.92 | -0.61 (-2.14%) | 3,711,898 |
1 Jun 2023 | CNY | 28.47 | 29.22 | 28.31 | 28.53 | 28.53 | -0.27 (-0.94%) | 5,225,741 |
31 May 2023 | CNY | 29.12 | 29.39 | 28.78 | 28.8 | 28.8 | -1.13 (-3.78%) | 6,259,453 |
30 May 2023 | CNY | 30.27 | 30.9 | 29.23 | 29.93 | 29.93 | -1.99 (-6.23%) | 10,208,263 |
29 May 2023 | CNY | 28.63 | 33.1 | 28.63 | 31.92 | 31.92 | +2.44 (+8.28%) | 14,220,139 |
26 May 2023 | CNY | 27.66 | 31.04 | 27.66 | 29.48 | 29.48 | +1.9 (+6.89%) | 10,127,736 |
25 May 2023 | CNY | 27.33 | 29.2 | 26.98 | 27.58 | 27.58 | +0.25 (+0.91%) | 3,540,847 |
24 May 2023 | CNY | 26.12 | 27.62 | 25.97 | 27.33 | 27.33 | +1.21 (+4.63%) | 3,745,093 |
23 May 2023 | CNY | 26.52 | 26.54 | 26.08 | 26.12 | 26.12 | -0.84 (-3.12%) | 1,590,928 |
22 May 2023 | CNY | 25.91 | 27.32 | 25.81 | 26.96 | 26.96 | +0.79 (+3.02%) | 2,706,573 |
19 May 2023 | CNY | 26.25 | 26.52 | 26.1 | 26.17 | 26.17 | +0.02 (+0.08%) | 1,660,410 |