Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 27.18 | 27.79 | 27 | 27.25 | 27.25 | -0.19 (-0.69%) | 6,492,046 |
6 Jul 2023 | CNY | 27.68 | 27.99 | 27.39 | 27.44 | 27.44 | -0.21 (-0.76%) | 4,377,999 |
5 Jul 2023 | CNY | 27.37 | 27.78 | 27.2 | 27.65 | 27.65 | +0.25 (+0.91%) | 4,722,795 |
4 Jul 2023 | CNY | 27.5 | 27.74 | 27.37 | 27.4 | 27.4 | -0.1 (-0.36%) | 5,374,508 |
3 Jul 2023 | CNY | 27.23 | 27.71 | 27 | 27.5 | 27.5 | +0.28 (+1.03%) | 6,568,021 |
30 Jun 2023 | CNY | 27.04 | 27.91 | 27.03 | 27.22 | 27.22 | +0.2 (+0.74%) | 6,392,844 |
29 Jun 2023 | CNY | 26.72 | 27.2 | 26.61 | 27.02 | 27.02 | +0.34 (+1.27%) | 5,240,732 |
28 Jun 2023 | CNY | 26.73 | 26.85 | 26.35 | 26.68 | 26.68 | +0.01 (+0.04%) | 3,284,952 |
27 Jun 2023 | CNY | 26.19 | 27 | 26.14 | 26.67 | 26.67 | +0.57 (+2.18%) | 4,772,227 |
26 Jun 2023 | CNY | 26.36 | 26.46 | 25.9 | 26.1 | 26.1 | -0.28 (-1.06%) | 4,204,840 |
21 Jun 2023 | CNY | 26.57 | 26.73 | 26.35 | 26.38 | 26.38 | -0.21 (-0.79%) | 3,629,024 |
20 Jun 2023 | CNY | 26.85 | 27.03 | 26.55 | 26.59 | 26.59 | -0.21 (-0.78%) | 3,566,027 |
19 Jun 2023 | CNY | 26.63 | 27.05 | 26.56 | 26.8 | 26.8 | +0.19 (+0.71%) | 5,022,578 |
16 Jun 2023 | CNY | 26.76 | 26.83 | 26.38 | 26.61 | 26.61 | -0.15 (-0.56%) | 4,956,768 |
15 Jun 2023 | CNY | 26.57 | 26.81 | 26.47 | 26.76 | 26.76 | +0.18 (+0.68%) | 5,178,421 |
14 Jun 2023 | CNY | 26.84 | 27.1 | 26.55 | 26.58 | 26.58 | -0.25 (-0.93%) | 5,297,478 |
13 Jun 2023 | CNY | 26.5 | 27.37 | 26.5 | 26.83 | 26.83 | +0.14 (+0.52%) | 7,956,348 |
12 Jun 2023 | CNY | 25.88 | 27.11 | 25.63 | 26.69 | 26.69 | +0.91 (+3.53%) | 12,967,520 |
9 Jun 2023 | CNY | 25.2 | 26.25 | 25.17 | 25.78 | 25.78 | +0.6 (+2.38%) | 10,383,593 |
8 Jun 2023 | CNY | 25.28 | 25.45 | 25.12 | 25.18 | 25.18 | +0.05 (+0.20%) | 6,448,608 |
7 Jun 2023 | CNY | 25.45 | 25.59 | 24.61 | 25.13 | 25.13 | -0.35 (-1.37%) | 12,484,464 |
6 Jun 2023 | CNY | 25.9 | 26.06 | 25.36 | 25.48 | 25.48 | -0.42 (-1.62%) | 5,397,962 |
5 Jun 2023 | CNY | 25.51 | 26.05 | 25.29 | 25.9 | 25.9 | +0.51 (+2.01%) | 6,351,936 |
2 Jun 2023 | CNY | 25.51 | 25.77 | 25.3 | 25.39 | 25.39 | -0.12 (-0.47%) | 7,496,329 |
1 Jun 2023 | CNY | 26.02 | 26.29 | 25.49 | 25.51 | 25.51 | -0.39 (-1.51%) | 5,957,149 |
31 May 2023 | CNY | 26.23 | 26.77 | 25.75 | 25.9 | 25.9 | -0.21 (-0.80%) | 6,811,601 |
30 May 2023 | CNY | 26.02 | 26.26 | 25.7 | 26.11 | 26.11 | +0.1 (+0.38%) | 4,761,379 |
29 May 2023 | CNY | 26.06 | 26.15 | 25.8 | 26.01 | 26.01 | +0.06 (+0.23%) | 6,440,203 |
26 May 2023 | CNY | 25.59 | 26.32 | 25.31 | 25.95 | 25.95 | +0.48 (+1.88%) | 8,620,424 |
25 May 2023 | CNY | 25.64 | 25.78 | 25.04 | 25.47 | 25.47 | -0.16 (-0.62%) | 8,688,685 |