Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 17.1 | 17.71 | 17.06 | 17.46 | 17.46 | +0.3 (+1.75%) | 1,906,634 |
5 Jul 2023 | CNY | 17.09 | 17.42 | 17.09 | 17.16 | 17.16 | 0.0 (0.0%) | 1,023,771 |
4 Jul 2023 | CNY | 17.08 | 17.23 | 17.07 | 17.16 | 17.16 | +0.08 (+0.47%) | 791,713 |
3 Jul 2023 | CNY | 17.18 | 17.35 | 17.05 | 17.08 | 17.08 | -0.1 (-0.58%) | 1,167,799 |
30 Jun 2023 | CNY | 16.74 | 17.26 | 16.71 | 17.18 | 17.18 | +0.37 (+2.20%) | 1,248,984 |
29 Jun 2023 | CNY | 16.38 | 16.93 | 16.23 | 16.81 | 16.81 | +0.46 (+2.81%) | 1,317,427 |
28 Jun 2023 | CNY | 16.5 | 16.5 | 15.87 | 16.35 | 16.35 | -0.05 (-0.30%) | 1,027,762 |
27 Jun 2023 | CNY | 16.07 | 16.49 | 16.02 | 16.4 | 16.4 | +0.35 (+2.18%) | 745,936 |
26 Jun 2023 | CNY | 16.53 | 16.58 | 16.03 | 16.05 | 16.05 | -0.48 (-2.90%) | 973,445 |
21 Jun 2023 | CNY | 16.8 | 16.91 | 16.53 | 16.53 | 16.53 | -0.28 (-1.67%) | 917,340 |
20 Jun 2023 | CNY | 17.09 | 17.12 | 16.73 | 16.81 | 16.81 | -0.28 (-1.64%) | 1,290,080 |
19 Jun 2023 | CNY | 17.05 | 17.22 | 16.98 | 17.09 | 17.09 | +0.03 (+0.18%) | 708,414 |
16 Jun 2023 | CNY | 17.23 | 17.24 | 17 | 17.06 | 17.06 | -0.05 (-0.29%) | 818,711 |
15 Jun 2023 | CNY | 17.26 | 17.38 | 17.02 | 17.11 | 17.11 | -0.2 (-1.16%) | 959,167 |
14 Jun 2023 | CNY | 17.33 | 17.52 | 17.22 | 17.31 | 17.31 | -0.04 (-0.23%) | 1,033,057 |
13 Jun 2023 | CNY | 16.91 | 17.53 | 16.83 | 17.35 | 17.35 | +0.36 (+2.12%) | 1,405,432 |
12 Jun 2023 | CNY | 16.8 | 17.09 | 16.79 | 16.99 | 16.99 | +0.11 (+0.65%) | 903,182 |
9 Jun 2023 | CNY | 16.63 | 16.92 | 16.6 | 16.88 | 16.88 | +0.23 (+1.38%) | 1,322,259 |
8 Jun 2023 | CNY | 17.13 | 17.14 | 16.61 | 16.65 | 16.65 | -0.35 (-2.06%) | 1,622,445 |
7 Jun 2023 | CNY | 16.76 | 17.1 | 16.54 | 17 | 17 | +0.46 (+2.78%) | 1,436,468 |
6 Jun 2023 | CNY | 16.97 | 16.97 | 16.51 | 16.54 | 16.54 | -0.44 (-2.59%) | 1,020,472 |
5 Jun 2023 | CNY | 17.05 | 17.2 | 16.94 | 16.98 | 16.98 | -0.09 (-0.53%) | 1,171,049 |
2 Jun 2023 | CNY | 17.13 | 17.33 | 17 | 17.07 | 17.07 | -0.04 (-0.23%) | 1,352,788 |
1 Jun 2023 | CNY | 17.3 | 17.4 | 17.1 | 17.11 | 17.11 | -0.32 (-1.84%) | 1,884,054 |
31 May 2023 | CNY | 17.23 | 17.68 | 17.01 | 17.43 | 17.43 | +0.21 (+1.22%) | 2,400,102 |
30 May 2023 | CNY | 17.88 | 17.88 | 17.11 | 17.22 | 17.22 | -0.76 (-4.23%) | 3,798,266 |
29 May 2023 | CNY | 17 | 17.98 | 17 | 17.98 | 17.98 | +0.83 (+4.84%) | 4,829,496 |
26 May 2023 | CNY | 17 | 17.58 | 16.8 | 17.15 | 17.15 | +0.12 (+0.70%) | 3,658,191 |
25 May 2023 | CNY | 16.61 | 17.07 | 16.46 | 17.03 | 17.03 | +0.65 (+3.97%) | 4,273,053 |
24 May 2023 | CNY | 16.2 | 16.56 | 16.11 | 16.38 | 16.38 | +0.24 (+1.49%) | 1,123,465 |