Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 33 | 35.6 | 32.52 | 34.74 | 34.74 | +1.46 (+4.39%) | 8,672,622 |
5 Jul 2023 | CNY | 32.29 | 36 | 31.92 | 33.28 | 33.28 | +1 (+3.10%) | 8,878,841 |
4 Jul 2023 | CNY | 30.45 | 32.7 | 30.14 | 32.28 | 32.28 | +1.8 (+5.91%) | 6,291,707 |
3 Jul 2023 | CNY | 30.99 | 31.33 | 30.41 | 30.48 | 30.48 | -0.22 (-0.72%) | 3,320,159 |
30 Jun 2023 | CNY | 31.5 | 31.74 | 30.61 | 30.7 | 30.7 | -1.48 (-4.60%) | 5,081,193 |
29 Jun 2023 | CNY | 31 | 32.26 | 30.5 | 32.18 | 32.18 | -0.76 (-2.31%) | 7,858,780 |
28 Jun 2023 | CNY | 28.72 | 34.32 | 28.72 | 32.94 | 32.94 | +4.34 (+15.17%) | 9,819,649 |
27 Jun 2023 | CNY | 28 | 29.1 | 27.45 | 28.6 | 28.6 | -1.21 (-4.06%) | 2,337,500 |
26 Jun 2023 | CNY | 29.81 | 30.51 | 29.7 | 29.81 | 29.81 | -0.34 (-1.13%) | 2,150,800 |
21 Jun 2023 | CNY | 30.56 | 30.88 | 29.94 | 30.15 | 30.15 | +0.31 (+1.04%) | 2,626,500 |
20 Jun 2023 | CNY | 29.91 | 30.16 | 29.46 | 29.84 | 29.84 | 0.0 (0.0%) | 1,171,900 |
19 Jun 2023 | CNY | 29.7 | 30.25 | 29.39 | 29.84 | 29.84 | +0.24 (+0.81%) | 1,203,900 |
16 Jun 2023 | CNY | 29.51 | 30.35 | 29.47 | 29.6 | 29.6 | -0.27 (-0.90%) | 1,310,300 |
15 Jun 2023 | CNY | 29.66 | 30.3 | 29.44 | 29.87 | 29.87 | +0.02 (+0.07%) | 1,810,000 |
14 Jun 2023 | CNY | 30.28 | 30.76 | 29.73 | 29.85 | 29.85 | -0.53 (-1.74%) | 2,409,194 |
13 Jun 2023 | CNY | 30.5 | 31.1 | 30.05 | 30.38 | 30.38 | -0.1 (-0.33%) | 4,238,722 |
12 Jun 2023 | CNY | 28.45 | 31.1 | 28.45 | 30.48 | 30.48 | +1.6 (+5.54%) | 4,591,926 |
9 Jun 2023 | CNY | 28.2 | 29.82 | 28.2 | 28.88 | 28.88 | +0.9 (+3.22%) | 2,452,937 |
8 Jun 2023 | CNY | 28.25 | 28.82 | 27.85 | 27.98 | 27.98 | -0.27 (-0.96%) | 876,198 |
7 Jun 2023 | CNY | 28.5 | 28.51 | 27.95 | 28.25 | 28.25 | -0.05 (-0.18%) | 749,476 |
6 Jun 2023 | CNY | 28.75 | 29.1 | 28.25 | 28.3 | 28.3 | -0.68 (-2.35%) | 1,004,594 |
5 Jun 2023 | CNY | 28.6 | 29.38 | 28.11 | 28.98 | 28.98 | +0.58 (+2.04%) | 1,677,100 |
2 Jun 2023 | CNY | 27.67 | 28.58 | 27.67 | 28.4 | 28.4 | +0.79 (+2.86%) | 1,397,389 |
1 Jun 2023 | CNY | 27.37 | 27.99 | 27.37 | 27.61 | 27.61 | +0.11 (+0.40%) | 966,477 |
31 May 2023 | CNY | 28.09 | 28.24 | 27.3 | 27.5 | 27.5 | -0.63 (-2.24%) | 1,308,776 |
30 May 2023 | CNY | 27.5 | 28.61 | 27.2 | 28.13 | 28.13 | +0.5 (+1.81%) | 1,707,381 |
29 May 2023 | CNY | 28.8 | 28.8 | 27.48 | 27.63 | 27.63 | -1.22 (-4.23%) | 1,825,000 |
26 May 2023 | CNY | 27.9 | 28.9 | 27.51 | 28.85 | 28.85 | +0.95 (+3.41%) | 2,903,060 |
25 May 2023 | CNY | 27.75 | 27.9 | 27.36 | 27.9 | 27.9 | +0.15 (+0.54%) | 621,600 |
24 May 2023 | CNY | 27.4 | 27.9 | 27.35 | 27.75 | 27.75 | +0.13 (+0.47%) | 597,400 |