Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2023 | CNY | 26.23 | 27.08 | 25.91 | 26.93 | 26.93 | +0.88 (+3.38%) | 5,686,943 |
26 Jun 2023 | CNY | 26.55 | 26.84 | 26.01 | 26.05 | 26.05 | -0.58 (-2.18%) | 4,013,300 |
21 Jun 2023 | CNY | 27.35 | 27.47 | 26.61 | 26.63 | 26.63 | -0.73 (-2.67%) | 5,266,262 |
20 Jun 2023 | CNY | 27.38 | 28 | 26.8 | 27.36 | 27.36 | +0.12 (+0.44%) | 8,925,162 |
19 Jun 2023 | CNY | 27.14 | 27.69 | 27 | 27.24 | 27.24 | +0.07 (+0.26%) | 5,936,113 |
16 Jun 2023 | CNY | 26.3 | 27.37 | 26.22 | 27.17 | 27.17 | +0.96 (+3.66%) | 7,285,181 |
15 Jun 2023 | CNY | 26.15 | 26.38 | 26.11 | 26.21 | 26.21 | -0.07 (-0.27%) | 2,463,701 |
14 Jun 2023 | CNY | 26.45 | 26.65 | 26.2 | 26.28 | 26.28 | -0.14 (-0.53%) | 2,944,816 |
13 Jun 2023 | CNY | 26.16 | 26.6 | 26.01 | 26.42 | 26.42 | +0.12 (+0.46%) | 2,777,767 |
12 Jun 2023 | CNY | 26.65 | 26.69 | 26.29 | 26.3 | 26.3 | -0.39 (-1.46%) | 3,141,138 |
9 Jun 2023 | CNY | 26.6 | 26.84 | 26.1 | 26.69 | 26.69 | -0.08 (-0.30%) | 6,379,894 |
8 Jun 2023 | CNY | 26.89 | 27.33 | 26.5 | 26.77 | 26.77 | -0.43 (-1.58%) | 4,323,465 |
7 Jun 2023 | CNY | 26.77 | 27.24 | 25.96 | 27.2 | 27.2 | +0.21 (+0.78%) | 7,009,127 |
6 Jun 2023 | CNY | 26.72 | 27.6 | 26.67 | 26.99 | 26.99 | 0.0 (0.0%) | 8,240,586 |
5 Jun 2023 | CNY | 26.6 | 27.69 | 26.55 | 26.99 | 26.99 | +0.3 (+1.12%) | 6,251,917 |
2 Jun 2023 | CNY | 26.91 | 27.33 | 26.68 | 26.69 | 26.69 | -0.38 (-1.40%) | 4,835,708 |
1 Jun 2023 | CNY | 26.54 | 27.25 | 26.15 | 27.07 | 27.07 | +0.31 (+1.16%) | 5,947,733 |
31 May 2023 | CNY | 26.52 | 27.18 | 26.37 | 26.76 | 26.76 | +0.24 (+0.90%) | 4,961,396 |
30 May 2023 | CNY | 26.55 | 26.65 | 26.1 | 26.52 | 26.52 | -0.34 (-1.27%) | 4,279,213 |
29 May 2023 | CNY | 26.35 | 26.89 | 26.1 | 26.86 | 26.86 | +0.65 (+2.48%) | 5,317,006 |
26 May 2023 | CNY | 26.32 | 26.4 | 25.83 | 26.21 | 26.21 | -0.15 (-0.57%) | 3,123,391 |
25 May 2023 | CNY | 26.49 | 26.75 | 25.89 | 26.36 | 26.36 | -0.15 (-0.57%) | 4,449,512 |
24 May 2023 | CNY | 26.7 | 27.05 | 26.33 | 26.51 | 26.51 | -0.29 (-1.08%) | 4,175,410 |
23 May 2023 | CNY | 27.38 | 27.55 | 26.8 | 26.8 | 26.8 | -0.51 (-1.87%) | 4,414,947 |
22 May 2023 | CNY | 27.51 | 27.89 | 27.13 | 27.31 | 27.31 | -0.43 (-1.55%) | 4,539,064 |
19 May 2023 | CNY | 28 | 28.13 | 27.58 | 27.74 | 27.74 | -0.35 (-1.25%) | 6,077,063 |
18 May 2023 | CNY | 28.03 | 28.29 | 27.59 | 28.09 | 28.09 | 0.0 (0.0%) | 9,784,700 |
17 May 2023 | CNY | 26.42 | 28.68 | 25.9 | 28.09 | 28.09 | +1.43 (+5.36%) | 14,779,707 |
16 May 2023 | CNY | 26.39 | 26.98 | 26.21 | 26.66 | 26.66 | +0.06 (+0.23%) | 6,598,723 |
15 May 2023 | CNY | 25.36 | 26.95 | 25.18 | 26.6 | 26.6 | +1.1 (+4.31%) | 8,564,222 |