Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 41 | 41.23 | 38.49 | 39.65 | 39.65 | -1.43 (-3.48%) | 3,048,400 |
30 Jun 2023 | CNY | 42 | 42.18 | 40.41 | 41.08 | 41.08 | -1.22 (-2.88%) | 2,636,500 |
29 Jun 2023 | CNY | 40 | 42.74 | 40 | 42.3 | 42.3 | +2.68 (+6.76%) | 4,151,222 |
28 Jun 2023 | CNY | 40.67 | 41.45 | 38.46 | 39.62 | 39.62 | -1.42 (-3.46%) | 2,951,900 |
27 Jun 2023 | CNY | 37.5 | 42 | 37.21 | 41.04 | 41.04 | +3.46 (+9.21%) | 4,688,530 |
26 Jun 2023 | CNY | 40.4 | 40.97 | 37 | 37.58 | 37.58 | -3.85 (-9.29%) | 3,738,593 |
21 Jun 2023 | CNY | 41.46 | 42 | 39.7 | 41.43 | 41.43 | +1.03 (+2.55%) | 4,415,506 |
20 Jun 2023 | CNY | 40.99 | 41 | 40.1 | 40.4 | 40.4 | -1.04 (-2.51%) | 2,880,517 |
19 Jun 2023 | CNY | 40.5 | 41.44 | 39.66 | 41.44 | 41.44 | +0.03 (+0.07%) | 3,874,700 |
16 Jun 2023 | CNY | 41 | 42.86 | 40.29 | 41.41 | 41.41 | -0.56 (-1.33%) | 4,965,024 |
15 Jun 2023 | CNY | 42.52 | 44.38 | 41.69 | 41.97 | 41.97 | -4.7 (-10.07%) | 8,066,898 |
14 Jun 2023 | CNY | 39.77 | 46.67 | 39.77 | 46.67 | 46.67 | +7.78 (+20.01%) | 5,901,521 |
13 Jun 2023 | CNY | 38.24 | 39.49 | 37.87 | 38.89 | 38.89 | +0.65 (+1.70%) | 1,793,462 |
12 Jun 2023 | CNY | 38.38 | 38.88 | 37.67 | 38.24 | 38.24 | -1.4 (-3.53%) | 2,484,580 |
9 Jun 2023 | CNY | 39.58 | 40.07 | 39.15 | 39.64 | 39.64 | +0.13 (+0.33%) | 2,246,327 |
8 Jun 2023 | CNY | 41 | 41.02 | 39.39 | 39.51 | 39.51 | -1.93 (-4.66%) | 2,953,300 |
7 Jun 2023 | CNY | 38.36 | 41.9 | 37.84 | 41.44 | 41.44 | +2.74 (+7.08%) | 4,399,750 |
6 Jun 2023 | CNY | 37.93 | 39.17 | 37.59 | 38.7 | 38.7 | +0.88 (+2.33%) | 2,828,967 |
5 Jun 2023 | CNY | 36.39 | 38.6 | 36.12 | 37.82 | 37.82 | +1.56 (+4.30%) | 2,265,551 |
2 Jun 2023 | CNY | 37.5 | 38.6 | 36.2 | 36.26 | 36.26 | -0.17 (-0.47%) | 2,358,509 |
1 Jun 2023 | CNY | 35.99 | 36.8 | 35.26 | 36.43 | 36.43 | +0.15 (+0.41%) | 2,758,421 |
31 May 2023 | CNY | 33.75 | 36.99 | 33.74 | 36.28 | 36.28 | +2.55 (+7.56%) | 3,881,728 |
30 May 2023 | CNY | 33.37 | 33.79 | 32.74 | 33.73 | 33.73 | +0.36 (+1.08%) | 942,800 |
29 May 2023 | CNY | 33.15 | 33.45 | 32.97 | 33.37 | 33.37 | +0.22 (+0.66%) | 649,000 |
26 May 2023 | CNY | 32.44 | 33.32 | 32.27 | 33.15 | 33.15 | +0.58 (+1.78%) | 931,700 |
25 May 2023 | CNY | 33.17 | 33.6 | 31.98 | 32.57 | 32.57 | -0.6 (-1.81%) | 1,000,000 |
24 May 2023 | CNY | 32.21 | 33.33 | 32.21 | 33.17 | 33.17 | +0.75 (+2.31%) | 859,395 |
23 May 2023 | CNY | 33.26 | 33.32 | 32.4 | 32.42 | 32.42 | -0.98 (-2.93%) | 748,024 |
22 May 2023 | CNY | 33.72 | 33.76 | 33.14 | 33.4 | 33.4 | -0.31 (-0.92%) | 835,100 |
19 May 2023 | CNY | 33.51 | 33.98 | 33.32 | 33.71 | 33.71 | 0.0 (0.0%) | 661,276 |