Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 16.76 | 17.01 | 16.46 | 16.67 | 16.67 | -0.18 (-1.07%) | 3,955,365 |
27 Jun 2023 | CNY | 17.15 | 17.4 | 16.68 | 16.85 | 16.85 | -0.15 (-0.88%) | 5,658,800 |
26 Jun 2023 | CNY | 16.69 | 17.08 | 16.38 | 17 | 17 | +0.05 (+0.29%) | 4,306,100 |
21 Jun 2023 | CNY | 17.17 | 17.28 | 16.93 | 16.95 | 16.95 | -0.23 (-1.34%) | 3,407,716 |
20 Jun 2023 | CNY | 17.69 | 18.11 | 17.08 | 17.18 | 17.18 | -0.41 (-2.33%) | 6,508,601 |
19 Jun 2023 | CNY | 18.25 | 18.46 | 17.46 | 17.59 | 17.59 | -0.57 (-3.14%) | 6,247,916 |
16 Jun 2023 | CNY | 18.7 | 18.89 | 18.11 | 18.16 | 18.16 | -0.4 (-2.16%) | 7,240,705 |
15 Jun 2023 | CNY | 17.79 | 18.7 | 17.56 | 18.56 | 18.56 | +0.85 (+4.80%) | 7,997,100 |
14 Jun 2023 | CNY | 17.18 | 18 | 17.08 | 17.71 | 17.71 | +0.65 (+3.81%) | 4,808,913 |
13 Jun 2023 | CNY | 17.11 | 17.35 | 16.92 | 17.06 | 17.06 | -0.19 (-1.10%) | 2,590,100 |
12 Jun 2023 | CNY | 17.3 | 17.59 | 16.97 | 17.25 | 17.25 | -0.14 (-0.81%) | 2,143,600 |
9 Jun 2023 | CNY | 17.33 | 17.78 | 17.25 | 17.39 | 17.39 | +0.16 (+0.93%) | 2,543,499 |
8 Jun 2023 | CNY | 17.57 | 17.64 | 17.03 | 17.23 | 17.23 | -0.32 (-1.82%) | 3,199,001 |
7 Jun 2023 | CNY | 17.75 | 17.94 | 17.4 | 17.55 | 17.55 | -0.12 (-0.68%) | 4,195,400 |
6 Jun 2023 | CNY | 18.61 | 18.75 | 17.46 | 17.67 | 17.67 | -1.09 (-5.81%) | 7,756,302 |
5 Jun 2023 | CNY | 17.9 | 18.86 | 17.73 | 18.76 | 18.76 | +0.71 (+3.93%) | 6,911,900 |
2 Jun 2023 | CNY | 17 | 18.5 | 16.81 | 18.05 | 18.05 | +1.16 (+6.87%) | 8,664,801 |
1 Jun 2023 | CNY | 16.79 | 17.17 | 16.61 | 16.89 | 16.89 | -0.01 (-0.06%) | 2,546,300 |
31 May 2023 | CNY | 17.4 | 17.59 | 16.76 | 16.9 | 16.9 | -0.6 (-3.43%) | 3,666,898 |
30 May 2023 | CNY | 16.98 | 17.7 | 16.98 | 17.5 | 17.5 | +0.58 (+3.43%) | 4,897,600 |
29 May 2023 | CNY | 16.81 | 17.12 | 16.79 | 16.92 | 16.92 | +0.15 (+0.89%) | 2,237,000 |
26 May 2023 | CNY | 17.1 | 17.1 | 16.62 | 16.77 | 16.77 | -0.23 (-1.35%) | 4,373,001 |
25 May 2023 | CNY | 17.82 | 17.82 | 16.2 | 17 | 17 | -0.86 (-4.82%) | 7,837,412 |
24 May 2023 | CNY | 17.01 | 18.05 | 16.7 | 17.86 | 17.86 | +0.79 (+4.63%) | 4,905,600 |
23 May 2023 | CNY | 17.12 | 17.38 | 17.03 | 17.07 | 17.07 | -0.18 (-1.04%) | 1,384,517 |
22 May 2023 | CNY | 16.86 | 17.35 | 16.76 | 17.25 | 17.25 | +0.37 (+2.19%) | 2,545,797 |
19 May 2023 | CNY | 17.11 | 17.47 | 16.8 | 16.88 | 16.88 | -0.23 (-1.34%) | 4,435,983 |
18 May 2023 | CNY | 16.53 | 17.18 | 16.4 | 17.11 | 17.11 | +0.57 (+3.45%) | 2,834,700 |
17 May 2023 | CNY | 16.53 | 16.68 | 16.4 | 16.54 | 16.54 | +0.17 (+1.04%) | 2,344,211 |
16 May 2023 | CNY | 16.9 | 17.14 | 16.31 | 16.37 | 16.37 | -0.51 (-3.02%) | 2,743,890 |