Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 18.3 | 18.88 | 18.3 | 18.57 | 18.57 | +0.2 (+1.09%) | 3,744,052 |
5 Jul 2023 | CNY | 18.47 | 18.95 | 18.31 | 18.37 | 18.37 | -0.09 (-0.49%) | 4,479,904 |
4 Jul 2023 | CNY | 18.16 | 18.63 | 18.16 | 18.46 | 18.46 | +0.11 (+0.60%) | 4,199,731 |
3 Jul 2023 | CNY | 18.62 | 19.23 | 18.28 | 18.35 | 18.35 | +0.17 (+0.94%) | 8,231,025 |
30 Jun 2023 | CNY | 17.19 | 18.38 | 17 | 18.18 | 18.18 | +0.91 (+5.27%) | 7,050,800 |
29 Jun 2023 | CNY | 16.58 | 17.33 | 16.58 | 17.27 | 17.27 | +0.69 (+4.16%) | 3,581,709 |
28 Jun 2023 | CNY | 17.16 | 17.19 | 16.37 | 16.58 | 16.58 | -0.62 (-3.60%) | 3,953,449 |
27 Jun 2023 | CNY | 17.21 | 17.36 | 17.08 | 17.2 | 17.2 | -0.01 (-0.06%) | 2,425,317 |
26 Jun 2023 | CNY | 17.7 | 18.08 | 16.9 | 17.21 | 17.21 | -0.74 (-4.12%) | 6,359,713 |
21 Jun 2023 | CNY | 17.97 | 18.79 | 17.95 | 17.95 | 17.95 | +0.37 (+2.10%) | 8,913,942 |
20 Jun 2023 | CNY | 17.68 | 17.74 | 17.47 | 17.58 | 17.58 | -0.12 (-0.68%) | 1,362,754 |
19 Jun 2023 | CNY | 17.45 | 17.81 | 17.45 | 17.7 | 17.7 | +0.05 (+0.28%) | 1,748,046 |
16 Jun 2023 | CNY | 17.64 | 17.69 | 17.48 | 17.65 | 17.65 | -0.01 (-0.06%) | 1,838,892 |
15 Jun 2023 | CNY | 17.61 | 17.71 | 17.5 | 17.66 | 17.66 | -0.07 (-0.39%) | 1,513,589 |
14 Jun 2023 | CNY | 17.94 | 17.94 | 17.63 | 17.73 | 17.73 | -0.19 (-1.06%) | 1,404,800 |
13 Jun 2023 | CNY | 17.52 | 18.15 | 17.52 | 17.92 | 17.92 | +0.32 (+1.82%) | 2,178,555 |
12 Jun 2023 | CNY | 17.51 | 17.69 | 17.36 | 17.6 | 17.6 | -0.01 (-0.06%) | 1,974,079 |
9 Jun 2023 | CNY | 17.43 | 17.65 | 17.34 | 17.61 | 17.61 | +0.14 (+0.80%) | 1,083,106 |
8 Jun 2023 | CNY | 17.79 | 17.8 | 17.41 | 17.47 | 17.47 | -0.32 (-1.80%) | 1,662,580 |
7 Jun 2023 | CNY | 17.63 | 17.84 | 17.48 | 17.79 | 17.79 | +0.13 (+0.74%) | 1,572,311 |
6 Jun 2023 | CNY | 18.15 | 18.17 | 17.65 | 17.66 | 17.66 | -0.5 (-2.75%) | 2,308,758 |
5 Jun 2023 | CNY | 18.46 | 18.5 | 18.1 | 18.16 | 18.16 | -0.2 (-1.09%) | 2,082,829 |
2 Jun 2023 | CNY | 18 | 18.6 | 17.92 | 18.36 | 18.36 | +0.36 (+2%) | 3,086,868 |
1 Jun 2023 | CNY | 17.71 | 18.07 | 17.71 | 18 | 18 | +0.21 (+1.18%) | 2,046,967 |
31 May 2023 | CNY | 17.98 | 18.07 | 17.65 | 17.79 | 17.79 | -1 (-5.32%) | 2,222,572 |
30 May 2023 | CNY | 18.63 | 18.82 | 18.5 | 18.79 | 18.79 | +0.18 (+0.97%) | 2,356,931 |
29 May 2023 | CNY | 18.42 | 18.76 | 18.42 | 18.61 | 18.61 | +0.11 (+0.59%) | 2,065,885 |
26 May 2023 | CNY | 18.47 | 18.69 | 18.4 | 18.5 | 18.5 | -0.06 (-0.32%) | 1,957,041 |
25 May 2023 | CNY | 18.2 | 18.83 | 18.2 | 18.56 | 18.56 | +0.3 (+1.64%) | 3,227,214 |
24 May 2023 | CNY | 17.98 | 18.44 | 17.98 | 18.26 | 18.26 | +0.36 (+2.01%) | 2,575,289 |