Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 23 | 23.38 | 22.58 | 23.08 | 23.08 | -0.1 (-0.43%) | 5,537,399 |
6 Jul 2023 | CNY | 23.04 | 23.57 | 23 | 23.18 | 23.18 | +0.02 (+0.09%) | 5,257,708 |
5 Jul 2023 | CNY | 23.75 | 23.8 | 23.02 | 23.16 | 23.16 | -0.53 (-2.24%) | 6,541,561 |
4 Jul 2023 | CNY | 22.76 | 23.84 | 22.76 | 23.69 | 23.69 | +0.93 (+4.09%) | 11,326,865 |
3 Jul 2023 | CNY | 22.89 | 23.17 | 22.61 | 22.76 | 22.76 | +0.25 (+1.11%) | 7,022,992 |
30 Jun 2023 | CNY | 21.76 | 22.82 | 21.55 | 22.51 | 22.51 | +0.01 (+0.04%) | 7,032,567 |
29 Jun 2023 | CNY | 22.23 | 22.97 | 22.22 | 22.5 | 22.5 | +0.01 (+0.04%) | 5,437,489 |
28 Jun 2023 | CNY | 22.4 | 22.93 | 21.22 | 22.49 | 22.49 | +0.09 (+0.40%) | 7,729,438 |
27 Jun 2023 | CNY | 22 | 22.7 | 21.9 | 22.4 | 22.4 | +0.34 (+1.54%) | 4,729,581 |
26 Jun 2023 | CNY | 21.85 | 22.82 | 21.66 | 22.06 | 22.06 | +0.06 (+0.27%) | 6,865,460 |
21 Jun 2023 | CNY | 23.27 | 23.44 | 22 | 22 | 22 | -1.36 (-5.82%) | 8,294,677 |
20 Jun 2023 | CNY | 23.68 | 23.95 | 23.33 | 23.36 | 23.36 | -0.58 (-2.42%) | 6,441,219 |
19 Jun 2023 | CNY | 23.63 | 24.11 | 22.83 | 23.94 | 23.94 | +0.17 (+0.72%) | 9,073,446 |
16 Jun 2023 | CNY | 23.05 | 23.85 | 22.52 | 23.77 | 23.77 | +0.24 (+1.02%) | 7,122,042 |
15 Jun 2023 | CNY | 24.4 | 24.89 | 23.5 | 23.53 | 23.53 | -0.97 (-3.96%) | 10,904,003 |
14 Jun 2023 | CNY | 24.16 | 24.8 | 23.93 | 24.5 | 24.5 | +0.02 (+0.08%) | 9,686,270 |
13 Jun 2023 | CNY | 23.5 | 24.69 | 23.47 | 24.48 | 24.48 | +0.72 (+3.03%) | 11,012,703 |
12 Jun 2023 | CNY | 23.92 | 24.59 | 23.71 | 23.76 | 23.76 | -0.57 (-2.34%) | 8,126,271 |
9 Jun 2023 | CNY | 23.8 | 24.55 | 23.28 | 24.33 | 24.33 | +0.94 (+4.02%) | 10,662,222 |
8 Jun 2023 | CNY | 23.96 | 24.08 | 23.36 | 23.39 | 23.39 | -0.81 (-3.35%) | 8,711,461 |
7 Jun 2023 | CNY | 24.45 | 24.94 | 23.99 | 24.2 | 24.2 | -0.04 (-0.17%) | 9,162,971 |
6 Jun 2023 | CNY | 25.14 | 25.67 | 24.15 | 24.24 | 24.24 | -1.7 (-6.55%) | 16,846,151 |
5 Jun 2023 | CNY | 25 | 27.87 | 25 | 25.94 | 25.94 | +1.02 (+4.09%) | 24,387,414 |
2 Jun 2023 | CNY | 24.99 | 25.5 | 24.15 | 24.92 | 24.92 | +0.24 (+0.97%) | 15,465,497 |
1 Jun 2023 | CNY | 24.48 | 24.88 | 23.63 | 24.68 | 24.68 | -0.19 (-0.76%) | 14,294,489 |
31 May 2023 | CNY | 24.8 | 25.19 | 24.37 | 24.87 | 24.87 | -0.11 (-0.44%) | 12,659,548 |
30 May 2023 | CNY | 24.44 | 25.2 | 24.3 | 24.98 | 24.98 | -0.58 (-2.27%) | 15,340,241 |
29 May 2023 | CNY | 25.66 | 26.27 | 25.1 | 25.56 | 25.56 | -0.26 (-1.01%) | 21,588,741 |
26 May 2023 | CNY | 24.78 | 26.21 | 24.65 | 25.82 | 25.82 | +0.56 (+2.22%) | 25,606,485 |
25 May 2023 | CNY | 26 | 26 | 24.36 | 25.26 | 25.26 | -1.02 (-3.88%) | 29,039,938 |