Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 25.71 | 25.95 | 25.45 | 25.68 | 25.68 | -0.12 (-0.47%) | 3,914,276 |
6 Jul 2023 | CNY | 26.08 | 26.42 | 25.72 | 25.8 | 25.8 | -0.51 (-1.94%) | 6,201,742 |
5 Jul 2023 | CNY | 26.98 | 27.07 | 25.91 | 26.31 | 26.31 | -0.78 (-2.88%) | 8,815,569 |
4 Jul 2023 | CNY | 27.18 | 27.48 | 26.91 | 27.09 | 27.09 | -0.24 (-0.88%) | 6,282,200 |
3 Jul 2023 | CNY | 27.1 | 27.41 | 26.76 | 27.33 | 27.33 | +0.16 (+0.59%) | 7,928,244 |
30 Jun 2023 | CNY | 27.2 | 27.6 | 27.01 | 27.17 | 27.17 | -0.09 (-0.33%) | 5,757,507 |
29 Jun 2023 | CNY | 27.99 | 28.15 | 26.9 | 27.26 | 27.26 | -0.67 (-2.40%) | 8,931,407 |
28 Jun 2023 | CNY | 27.63 | 28.15 | 27.38 | 27.93 | 27.93 | +0.11 (+0.40%) | 8,146,328 |
27 Jun 2023 | CNY | 27.77 | 28.05 | 27.35 | 27.82 | 27.82 | +0.35 (+1.27%) | 5,350,489 |
26 Jun 2023 | CNY | 28.09 | 28.22 | 27.28 | 27.47 | 27.47 | -0.56 (-2.00%) | 5,799,225 |
21 Jun 2023 | CNY | 28.11 | 28.79 | 28.03 | 28.03 | 28.03 | -0.26 (-0.92%) | 6,210,884 |
20 Jun 2023 | CNY | 28.6 | 28.7 | 28 | 28.29 | 28.29 | -0.07 (-0.25%) | 6,726,820 |
19 Jun 2023 | CNY | 29.01 | 29.32 | 28.18 | 28.36 | 28.36 | -0.87 (-2.98%) | 8,126,224 |
16 Jun 2023 | CNY | 29.49 | 29.77 | 29.08 | 29.23 | 29.23 | -0.26 (-0.88%) | 10,109,392 |
15 Jun 2023 | CNY | 28.33 | 29.66 | 28.27 | 29.49 | 29.49 | +1.04 (+3.66%) | 14,082,114 |
14 Jun 2023 | CNY | 26.99 | 28.66 | 26.99 | 28.45 | 28.45 | +1.4 (+5.18%) | 11,586,977 |
13 Jun 2023 | CNY | 27.34 | 27.49 | 26.76 | 27.05 | 27.05 | -0.3 (-1.10%) | 5,101,703 |
12 Jun 2023 | CNY | 26.89 | 27.86 | 26.58 | 27.35 | 27.35 | +0.45 (+1.67%) | 5,266,791 |
9 Jun 2023 | CNY | 26.9 | 27.06 | 26.6 | 26.9 | 26.9 | 0.0 (0.0%) | 3,192,014 |
8 Jun 2023 | CNY | 26.87 | 27.1 | 26.54 | 26.9 | 26.9 | +0.04 (+0.15%) | 4,338,714 |
7 Jun 2023 | CNY | 27.14 | 27.43 | 26.7 | 26.86 | 26.86 | -0.24 (-0.89%) | 4,493,734 |
6 Jun 2023 | CNY | 27.6 | 27.8 | 26.61 | 27.1 | 27.1 | -0.9 (-3.21%) | 9,434,145 |
5 Jun 2023 | CNY | 28.72 | 29.16 | 27.92 | 28 | 28 | -0.8 (-2.78%) | 7,571,705 |
2 Jun 2023 | CNY | 27.73 | 28.88 | 27.25 | 28.8 | 28.8 | +0.87 (+3.11%) | 10,056,902 |
1 Jun 2023 | CNY | 27.28 | 28.78 | 27.21 | 27.93 | 27.93 | +0.53 (+1.93%) | 8,161,526 |
31 May 2023 | CNY | 27.38 | 28 | 26.92 | 27.4 | 27.4 | -0.23 (-0.83%) | 7,352,489 |
30 May 2023 | CNY | 28 | 28.08 | 27.38 | 27.63 | 27.63 | -0.45 (-1.60%) | 4,010,600 |
29 May 2023 | CNY | 27.93 | 28.1 | 27.64 | 28.08 | 28.08 | +0.22 (+0.79%) | 5,061,401 |
26 May 2023 | CNY | 28.02 | 28.34 | 27.43 | 27.86 | 27.86 | -0.14 (-0.50%) | 4,894,779 |
25 May 2023 | CNY | 28.55 | 28.62 | 27.84 | 28 | 28 | -0.6 (-2.10%) | 6,950,927 |