Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 35.2 | 36.11 | 35.06 | 35.81 | 35.81 | +0.61 (+1.73%) | 1,603,579 |
3 Jul 2023 | CNY | 35.31 | 35.81 | 35.05 | 35.2 | 35.2 | +0.05 (+0.14%) | 1,586,733 |
30 Jun 2023 | CNY | 35.68 | 35.95 | 35.12 | 35.15 | 35.15 | -0.6 (-1.68%) | 1,928,200 |
29 Jun 2023 | CNY | 35.15 | 36.3 | 34.86 | 35.75 | 35.75 | +0.61 (+1.74%) | 2,820,227 |
28 Jun 2023 | CNY | 34.32 | 35.55 | 34.2 | 35.14 | 35.14 | +0.61 (+1.77%) | 2,021,675 |
27 Jun 2023 | CNY | 33.7 | 34.68 | 33.1 | 34.53 | 34.53 | +1.32 (+3.97%) | 1,553,238 |
26 Jun 2023 | CNY | 34.61 | 34.61 | 32.83 | 33.21 | 33.21 | -1.44 (-4.16%) | 1,869,854 |
21 Jun 2023 | CNY | 33.93 | 34.86 | 33.6 | 34.65 | 34.65 | +0.71 (+2.09%) | 2,157,865 |
20 Jun 2023 | CNY | 33.86 | 34.24 | 33.72 | 33.94 | 33.94 | -0.06 (-0.18%) | 677,780 |
19 Jun 2023 | CNY | 33.8 | 34.2 | 33.75 | 34 | 34 | +0.14 (+0.41%) | 632,715 |
16 Jun 2023 | CNY | 33.99 | 34.21 | 33.75 | 33.86 | 33.86 | +0.04 (+0.12%) | 660,976 |
15 Jun 2023 | CNY | 33.61 | 33.98 | 33.16 | 33.82 | 33.82 | +0.21 (+0.62%) | 849,457 |
14 Jun 2023 | CNY | 33.84 | 34.2 | 33.37 | 33.61 | 33.61 | -0.25 (-0.74%) | 707,700 |
13 Jun 2023 | CNY | 34.08 | 34.58 | 33.6 | 33.86 | 33.86 | -0.22 (-0.65%) | 1,059,721 |
12 Jun 2023 | CNY | 33.25 | 34.1 | 33.08 | 34.08 | 34.08 | +0.72 (+2.16%) | 945,800 |
9 Jun 2023 | CNY | 33.28 | 33.84 | 33.18 | 33.36 | 33.36 | +0.08 (+0.24%) | 561,200 |
8 Jun 2023 | CNY | 33.49 | 33.79 | 33.26 | 33.28 | 33.28 | -0.16 (-0.48%) | 554,400 |
7 Jun 2023 | CNY | 34.18 | 34.18 | 33.3 | 33.44 | 33.44 | -0.48 (-1.42%) | 535,000 |
6 Jun 2023 | CNY | 35.12 | 35.12 | 33.91 | 33.92 | 33.92 | -1.2 (-3.42%) | 687,018 |
5 Jun 2023 | CNY | 34.92 | 35.12 | 34.51 | 35.12 | 35.12 | +0.2 (+0.57%) | 513,843 |
2 Jun 2023 | CNY | 34.3 | 35.18 | 34.2 | 34.92 | 34.92 | +0.53 (+1.54%) | 583,940 |
1 Jun 2023 | CNY | 34.53 | 34.96 | 34.12 | 34.39 | 34.39 | +0.01 (+0.03%) | 391,151 |
31 May 2023 | CNY | 35.03 | 35.2 | 34.33 | 34.38 | 34.38 | -0.52 (-1.49%) | 398,492 |
30 May 2023 | CNY | 34.67 | 35.39 | 34.57 | 34.9 | 34.9 | +0.18 (+0.52%) | 475,292 |
29 May 2023 | CNY | 35.07 | 35.38 | 34.7 | 34.72 | 34.72 | -0.35 (-1.00%) | 531,284 |
26 May 2023 | CNY | 35.99 | 36 | 34.8 | 35.07 | 35.07 | -0.73 (-2.04%) | 746,343 |
25 May 2023 | CNY | 34.92 | 35.84 | 34.85 | 35.8 | 35.8 | +0.8 (+2.29%) | 909,292 |
24 May 2023 | CNY | 34.77 | 35.29 | 34.65 | 35 | 35 | +0.11 (+0.32%) | 443,132 |
23 May 2023 | CNY | 35.05 | 35.35 | 34.71 | 34.89 | 34.89 | -0.11 (-0.31%) | 454,388 |
22 May 2023 | CNY | 34.51 | 35.25 | 34.4 | 35 | 35 | +0.44 (+1.27%) | 629,134 |