Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 49.1 | 49.26 | 48.34 | 48.55 | 48.55 | -0.87 (-1.76%) | 10,550,969 |
6 Jul 2023 | CNY | 49.3 | 50.15 | 49.16 | 49.42 | 49.42 | -0.25 (-0.50%) | 11,415,974 |
5 Jul 2023 | CNY | 50.8 | 51.1 | 49.51 | 49.67 | 49.67 | -1.29 (-2.53%) | 19,132,203 |
4 Jul 2023 | CNY | 49.05 | 52.39 | 49.01 | 50.96 | 50.96 | +1.91 (+3.89%) | 26,649,224 |
3 Jul 2023 | CNY | 49.28 | 49.75 | 48.5 | 49.05 | 49.05 | +0.15 (+0.31%) | 13,816,237 |
30 Jun 2023 | CNY | 48.31 | 49.36 | 48.19 | 48.9 | 48.9 | +0.39 (+0.80%) | 10,370,230 |
29 Jun 2023 | CNY | 48.7 | 49.28 | 48.3 | 48.51 | 48.51 | -0.21 (-0.43%) | 10,389,845 |
28 Jun 2023 | CNY | 49.78 | 49.78 | 47.85 | 48.72 | 48.72 | -0.81 (-1.64%) | 13,298,907 |
27 Jun 2023 | CNY | 49.8 | 50.34 | 49.47 | 49.53 | 49.53 | +0.14 (+0.28%) | 8,950,204 |
26 Jun 2023 | CNY | 50.01 | 50.8 | 49.18 | 49.39 | 49.39 | -1.41 (-2.78%) | 15,075,787 |
21 Jun 2023 | CNY | 52.48 | 52.7 | 50.55 | 50.8 | 50.8 | -1.98 (-3.75%) | 19,718,095 |
20 Jun 2023 | CNY | 52.25 | 53.84 | 51.86 | 52.78 | 52.78 | +0.46 (+0.88%) | 20,909,391 |
19 Jun 2023 | CNY | 51.82 | 53.15 | 51.77 | 52.32 | 52.32 | +0.25 (+0.48%) | 20,311,700 |
16 Jun 2023 | CNY | 50.92 | 52.37 | 50.57 | 52.07 | 52.07 | +1.15 (+2.26%) | 19,227,408 |
15 Jun 2023 | CNY | 50.62 | 51.12 | 50.3 | 50.92 | 50.92 | +0.2 (+0.39%) | 12,200,202 |
14 Jun 2023 | CNY | 50.65 | 51.11 | 50.34 | 50.72 | 50.72 | -0.1 (-0.20%) | 11,348,327 |
13 Jun 2023 | CNY | 49.45 | 51.05 | 49.24 | 50.82 | 50.82 | +1.42 (+2.87%) | 16,540,125 |
12 Jun 2023 | CNY | 49.37 | 49.82 | 49.24 | 49.4 | 49.4 | -0.09 (-0.18%) | 9,955,696 |
9 Jun 2023 | CNY | 47.41 | 49.49 | 47.29 | 49.49 | 49.49 | +1.91 (+4.01%) | 17,330,254 |
8 Jun 2023 | CNY | 47.88 | 47.92 | 47 | 47.58 | 47.58 | -0.73 (-1.51%) | 18,362,032 |
7 Jun 2023 | CNY | 49.58 | 49.94 | 48.2 | 48.31 | 48.31 | -1.37 (-2.76%) | 19,460,954 |
6 Jun 2023 | CNY | 51.1 | 51.15 | 49.55 | 49.68 | 49.68 | -1.8 (-3.50%) | 15,104,297 |
5 Jun 2023 | CNY | 51.75 | 52.45 | 51.27 | 51.48 | 51.48 | -0.27 (-0.52%) | 11,491,305 |
2 Jun 2023 | CNY | 51.2 | 52.25 | 50.83 | 51.75 | 51.75 | +0.36 (+0.70%) | 14,487,091 |
1 Jun 2023 | CNY | 49.9 | 51.91 | 49.66 | 51.39 | 51.39 | +1.49 (+2.99%) | 20,421,979 |
31 May 2023 | CNY | 50.08 | 50.38 | 49.3 | 49.9 | 49.9 | -0.18 (-0.36%) | 16,553,814 |
30 May 2023 | CNY | 51.15 | 51.47 | 49.2 | 50.08 | 50.08 | -1.41 (-2.74%) | 26,492,401 |
29 May 2023 | CNY | 52.55 | 52.77 | 51.25 | 51.49 | 51.49 | -0.82 (-1.57%) | 13,320,752 |
26 May 2023 | CNY | 52.26 | 52.5 | 51.86 | 52.31 | 52.31 | +0.11 (+0.21%) | 10,174,024 |
25 May 2023 | CNY | 51.63 | 52.55 | 51.11 | 52.2 | 52.2 | +0.61 (+1.18%) | 12,562,903 |