Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 18.19 | 18.22 | 17.74 | 17.9 | 17.9 | -0.19 (-1.05%) | 2,877,100 |
5 Jul 2023 | CNY | 18.3 | 18.42 | 18.01 | 18.09 | 18.09 | -0.2 (-1.09%) | 3,686,400 |
4 Jul 2023 | CNY | 18.71 | 18.74 | 18.12 | 18.29 | 18.29 | -0.26 (-1.40%) | 5,016,400 |
3 Jul 2023 | CNY | 19.87 | 19.87 | 18.3 | 18.55 | 18.55 | -0.63 (-3.28%) | 9,205,643 |
30 Jun 2023 | CNY | 17.65 | 19.18 | 17.48 | 19.18 | 19.18 | +1.74 (+9.98%) | 5,561,600 |
29 Jun 2023 | CNY | 17.44 | 17.99 | 17.31 | 17.44 | 17.44 | -0.13 (-0.74%) | 4,305,900 |
28 Jun 2023 | CNY | 17.74 | 17.74 | 17.15 | 17.57 | 17.57 | -0.2 (-1.13%) | 5,275,450 |
27 Jun 2023 | CNY | 18.17 | 18.19 | 17.39 | 17.77 | 17.77 | -0.41 (-2.26%) | 7,492,300 |
26 Jun 2023 | CNY | 17.88 | 19.07 | 17.7 | 18.18 | 18.18 | +0.84 (+4.84%) | 11,983,979 |
21 Jun 2023 | CNY | 15.68 | 17.34 | 15.58 | 17.34 | 17.34 | +1.58 (+10.03%) | 4,272,600 |
20 Jun 2023 | CNY | 16.1 | 16.19 | 15.73 | 15.76 | 15.76 | -0.44 (-2.72%) | 1,496,600 |
19 Jun 2023 | CNY | 16.09 | 16.33 | 16.09 | 16.2 | 16.2 | +0.01 (+0.06%) | 1,333,866 |
16 Jun 2023 | CNY | 16.09 | 16.38 | 15.98 | 16.19 | 16.19 | +0.03 (+0.19%) | 2,007,516 |
15 Jun 2023 | CNY | 16.68 | 16.75 | 16.13 | 16.16 | 16.16 | -0.47 (-2.83%) | 2,407,300 |
14 Jun 2023 | CNY | 16.51 | 16.73 | 16.35 | 16.63 | 16.63 | +0.05 (+0.30%) | 2,380,300 |
13 Jun 2023 | CNY | 16.7 | 17.15 | 16.56 | 16.58 | 16.58 | -0.1 (-0.60%) | 3,089,833 |
12 Jun 2023 | CNY | 16.4 | 16.87 | 16.24 | 16.68 | 16.68 | +0.28 (+1.71%) | 3,596,316 |
9 Jun 2023 | CNY | 16.58 | 16.79 | 16.25 | 16.4 | 16.4 | -0.26 (-1.56%) | 3,709,302 |
8 Jun 2023 | CNY | 16.65 | 17.45 | 16.6 | 16.66 | 16.66 | +0.12 (+0.73%) | 5,494,638 |
7 Jun 2023 | CNY | 16.55 | 16.82 | 16.38 | 16.54 | 16.54 | -0.09 (-0.54%) | 4,241,400 |
6 Jun 2023 | CNY | 17.15 | 17.66 | 16.54 | 16.63 | 16.63 | -0.52 (-3.03%) | 7,785,601 |
5 Jun 2023 | CNY | 15.58 | 17.15 | 15.45 | 17.15 | 17.15 | +1.56 (+10.01%) | 4,952,601 |
2 Jun 2023 | CNY | 15.42 | 15.61 | 15.3 | 15.59 | 15.59 | +0.29 (+1.90%) | 866,001 |
1 Jun 2023 | CNY | 15.26 | 15.48 | 15.08 | 15.3 | 15.3 | +0.04 (+0.26%) | 840,602 |
31 May 2023 | CNY | 15.54 | 15.54 | 15.22 | 15.26 | 15.26 | -0.26 (-1.68%) | 733,400 |
30 May 2023 | CNY | 15.59 | 15.6 | 15.24 | 15.52 | 15.52 | +0.02 (+0.13%) | 781,900 |
29 May 2023 | CNY | 15.69 | 15.76 | 15.35 | 15.5 | 15.5 | -0.19 (-1.21%) | 994,400 |
26 May 2023 | CNY | 15.87 | 15.91 | 15.55 | 15.69 | 15.69 | -0.19 (-1.20%) | 798,600 |
25 May 2023 | CNY | 15.76 | 15.88 | 15.52 | 15.88 | 15.88 | +0.11 (+0.70%) | 1,140,400 |
24 May 2023 | CNY | 16.07 | 16.08 | 15.76 | 15.77 | 15.77 | -0.27 (-1.68%) | 861,000 |