Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | CNY | 23.8 | 24.96 | 23.7 | 24.63 | 24.63 | +0.79 (+3.31%) | 2,583,012 |
28 Jun 2023 | CNY | 24.36 | 24.39 | 23.12 | 23.84 | 23.84 | -0.63 (-2.57%) | 2,050,422 |
27 Jun 2023 | CNY | 24.2 | 24.53 | 23.97 | 24.47 | 24.47 | +0.43 (+1.79%) | 1,307,273 |
26 Jun 2023 | CNY | 23.98 | 24.7 | 23.8 | 24.04 | 24.04 | -0.34 (-1.39%) | 1,568,911 |
21 Jun 2023 | CNY | 24.69 | 25.44 | 24.38 | 24.38 | 24.38 | -0.47 (-1.89%) | 2,560,189 |
20 Jun 2023 | CNY | 24.78 | 25.16 | 24.52 | 24.85 | 24.85 | +0.12 (+0.49%) | 2,066,142 |
19 Jun 2023 | CNY | 24.8 | 25.11 | 24.69 | 24.73 | 24.73 | -0.17 (-0.68%) | 1,810,703 |
16 Jun 2023 | CNY | 25.3 | 25.45 | 24.68 | 24.9 | 24.9 | -0.55 (-2.16%) | 3,198,788 |
15 Jun 2023 | CNY | 25.24 | 25.49 | 25.05 | 25.45 | 25.45 | -0.03 (-0.12%) | 2,553,596 |
14 Jun 2023 | CNY | 25.86 | 25.86 | 25.2 | 25.48 | 25.48 | -0.58 (-2.23%) | 3,928,032 |
13 Jun 2023 | CNY | 25.08 | 26.4 | 25 | 26.06 | 26.06 | +1.06 (+4.24%) | 5,747,774 |
12 Jun 2023 | CNY | 24.33 | 25.23 | 24 | 25 | 25 | +0.57 (+2.33%) | 3,534,700 |
9 Jun 2023 | CNY | 23.92 | 24.55 | 23.85 | 24.43 | 24.43 | +0.39 (+1.62%) | 2,174,562 |
8 Jun 2023 | CNY | 23.78 | 24.77 | 23.78 | 24.04 | 24.04 | +0.04 (+0.17%) | 2,616,303 |
7 Jun 2023 | CNY | 24.52 | 24.53 | 23.85 | 24 | 24 | -0.27 (-1.11%) | 2,103,742 |
6 Jun 2023 | CNY | 25.01 | 25.02 | 24.05 | 24.27 | 24.27 | -0.84 (-3.35%) | 3,226,509 |
5 Jun 2023 | CNY | 25 | 25.14 | 24.4 | 25.11 | 25.11 | +0.26 (+1.05%) | 2,641,043 |
2 Jun 2023 | CNY | 24.78 | 25.21 | 24.45 | 24.85 | 24.85 | 0.0 (0.0%) | 3,035,140 |
1 Jun 2023 | CNY | 25.13 | 25.38 | 24.65 | 24.85 | 24.85 | -0.26 (-1.04%) | 3,309,021 |
31 May 2023 | CNY | 25.77 | 26.12 | 25.08 | 25.11 | 25.11 | -1.09 (-4.16%) | 4,212,290 |
30 May 2023 | CNY | 24.8 | 26.36 | 24.65 | 26.2 | 26.2 | +0.95 (+3.76%) | 7,181,864 |
29 May 2023 | CNY | 24.01 | 25.33 | 23.51 | 25.25 | 25.25 | +0.9 (+3.70%) | 7,361,024 |
26 May 2023 | CNY | 26.11 | 26.45 | 24.27 | 24.35 | 24.35 | -2.94 (-10.77%) | 10,327,266 |
25 May 2023 | CNY | 25.21 | 30.38 | 24.88 | 27.29 | 27.29 | +1.62 (+6.31%) | 13,219,742 |
24 May 2023 | CNY | 25.6 | 25.99 | 25.05 | 25.67 | 25.67 | -1.01 (-3.79%) | 6,439,786 |
23 May 2023 | CNY | 25.2 | 27.18 | 24.97 | 26.68 | 26.68 | +0.76 (+2.93%) | 8,950,329 |
22 May 2023 | CNY | 23.74 | 27.75 | 23.72 | 25.92 | 25.92 | +2.19 (+9.23%) | 8,570,695 |
19 May 2023 | CNY | 23.74 | 24.03 | 23.28 | 23.73 | 23.73 | -0.07 (-0.29%) | 1,859,279 |
18 May 2023 | CNY | 23.79 | 24.08 | 23.45 | 23.8 | 23.8 | -0.6 (-2.46%) | 2,985,723 |
17 May 2023 | CNY | 23.28 | 24.6 | 23.1 | 24.4 | 24.4 | +0.7 (+2.95%) | 4,347,689 |