Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | CNY | 22.65 | 22.86 | 22.32 | 22.36 | 22.36 | -0.53 (-2.32%) | 2,103,151 |
4 Jul 2023 | CNY | 22.41 | 23.18 | 22.35 | 22.89 | 22.89 | +0.46 (+2.05%) | 3,178,624 |
3 Jul 2023 | CNY | 22.85 | 23.2 | 22 | 22.43 | 22.43 | -0.57 (-2.48%) | 3,117,089 |
30 Jun 2023 | CNY | 22.76 | 23.29 | 22.52 | 23 | 23 | +0.06 (+0.26%) | 3,318,572 |
29 Jun 2023 | CNY | 21.63 | 23.15 | 21.62 | 22.94 | 22.94 | +1.09 (+4.99%) | 4,499,731 |
28 Jun 2023 | CNY | 21.91 | 22.01 | 20.94 | 21.85 | 21.85 | -0.17 (-0.77%) | 3,975,641 |
27 Jun 2023 | CNY | 21.73 | 22.11 | 21.68 | 22.02 | 22.02 | +0.29 (+1.33%) | 2,008,173 |
26 Jun 2023 | CNY | 22.1 | 22.66 | 21.62 | 21.73 | 21.73 | -0.78 (-3.47%) | 3,501,388 |
21 Jun 2023 | CNY | 22.95 | 23.1 | 22.42 | 22.51 | 22.51 | -0.63 (-2.72%) | 3,906,045 |
20 Jun 2023 | CNY | 23.6 | 23.6 | 22.86 | 23.14 | 23.14 | -0.45 (-1.91%) | 5,711,227 |
19 Jun 2023 | CNY | 22.98 | 24.06 | 22.81 | 23.59 | 23.59 | +0.49 (+2.12%) | 8,020,941 |
16 Jun 2023 | CNY | 22.6 | 23.15 | 22.4 | 23.1 | 23.1 | +0.44 (+1.94%) | 4,897,674 |
15 Jun 2023 | CNY | 23.25 | 23.54 | 22.6 | 22.66 | 22.66 | -0.74 (-3.16%) | 5,836,256 |
14 Jun 2023 | CNY | 23.01 | 23.48 | 22.77 | 23.4 | 23.4 | -0.07 (-0.30%) | 6,474,164 |
13 Jun 2023 | CNY | 23.1 | 23.67 | 22.86 | 23.47 | 23.47 | +0.39 (+1.69%) | 10,015,466 |
12 Jun 2023 | CNY | 22.22 | 23.94 | 22.2 | 23.08 | 23.08 | +0.73 (+3.27%) | 14,243,479 |
9 Jun 2023 | CNY | 21.37 | 22.36 | 21.01 | 22.35 | 22.35 | +0.75 (+3.47%) | 8,250,145 |
8 Jun 2023 | CNY | 21.87 | 21.88 | 21.15 | 21.6 | 21.6 | -0.52 (-2.35%) | 6,128,974 |
7 Jun 2023 | CNY | 21.41 | 22.17 | 21.21 | 22.12 | 22.12 | +0.55 (+2.55%) | 6,878,631 |
6 Jun 2023 | CNY | 22.04 | 22.28 | 21.56 | 21.57 | 21.57 | -0.27 (-1.24%) | 8,723,593 |
5 Jun 2023 | CNY | 22.24 | 22.5 | 21.81 | 21.84 | 21.84 | -0.85 (-3.75%) | 10,628,771 |
2 Jun 2023 | CNY | 24.18 | 24.68 | 22.6 | 22.69 | 22.69 | -2.69 (-10.60%) | 22,068,920 |
1 Jun 2023 | CNY | 22.55 | 25.38 | 22.49 | 25.38 | 25.38 | +4.23 (+20.00%) | 19,310,840 |
31 May 2023 | CNY | 20.48 | 21.28 | 20.32 | 21.15 | 21.15 | +0.75 (+3.68%) | 5,111,446 |
30 May 2023 | CNY | 20.53 | 20.84 | 20.18 | 20.4 | 20.4 | -0.29 (-1.40%) | 3,344,460 |
29 May 2023 | CNY | 21.07 | 21.5 | 20.6 | 20.69 | 20.69 | -0.39 (-1.85%) | 3,376,423 |
26 May 2023 | CNY | 20.77 | 21.15 | 19.92 | 21.08 | 21.08 | +0.42 (+2.03%) | 5,700,300 |
25 May 2023 | CNY | 20.8 | 21.45 | 20.33 | 20.66 | 20.66 | +0.21 (+1.03%) | 6,013,759 |
24 May 2023 | CNY | 19.7 | 20.51 | 19.52 | 20.45 | 20.45 | +0.65 (+3.28%) | 3,980,554 |
23 May 2023 | CNY | 19.63 | 20.15 | 19.43 | 19.8 | 19.8 | +0.17 (+0.87%) | 3,134,680 |