Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 19.03 | 19.31 | 18.98 | 19.2 | 19.2 | +0.12 (+0.63%) | 1,178,410 |
6 Jul 2023 | CNY | 19.08 | 19.18 | 18.97 | 19.08 | 19.08 | -0.04 (-0.21%) | 1,078,220 |
5 Jul 2023 | CNY | 19.27 | 19.27 | 19.07 | 19.12 | 19.12 | -0.14 (-0.73%) | 1,258,438 |
4 Jul 2023 | CNY | 19.24 | 19.33 | 19.17 | 19.26 | 19.26 | +0.02 (+0.10%) | 889,100 |
3 Jul 2023 | CNY | 19.43 | 19.59 | 19.22 | 19.24 | 19.24 | -0.19 (-0.98%) | 1,787,547 |
30 Jun 2023 | CNY | 19.12 | 19.55 | 19.12 | 19.43 | 19.43 | +0.28 (+1.46%) | 1,568,770 |
29 Jun 2023 | CNY | 19.28 | 19.39 | 19.14 | 19.15 | 19.15 | -0.25 (-1.29%) | 1,402,486 |
28 Jun 2023 | CNY | 19.54 | 19.54 | 19.24 | 19.4 | 19.4 | -0.15 (-0.77%) | 1,402,922 |
27 Jun 2023 | CNY | 19.15 | 19.62 | 19.1 | 19.55 | 19.55 | +0.36 (+1.88%) | 2,600,624 |
26 Jun 2023 | CNY | 19.1 | 19.34 | 18.97 | 19.19 | 19.19 | +0.09 (+0.47%) | 2,872,692 |
21 Jun 2023 | CNY | 18.81 | 19.18 | 18.7 | 19.1 | 19.1 | +0.29 (+1.54%) | 2,326,294 |
20 Jun 2023 | CNY | 18.62 | 19.28 | 18.42 | 18.81 | 18.81 | +0.19 (+1.02%) | 2,357,860 |
19 Jun 2023 | CNY | 18.78 | 18.83 | 18.61 | 18.62 | 18.62 | -0.22 (-1.17%) | 1,490,941 |
16 Jun 2023 | CNY | 18.65 | 18.95 | 18.65 | 18.84 | 18.84 | +0.18 (+0.96%) | 1,274,788 |
15 Jun 2023 | CNY | 18.65 | 18.68 | 18.53 | 18.66 | 18.66 | +0.04 (+0.21%) | 913,578 |
14 Jun 2023 | CNY | 18.53 | 18.85 | 18.41 | 18.62 | 18.62 | +0.12 (+0.65%) | 1,087,879 |
13 Jun 2023 | CNY | 18.49 | 18.58 | 18.39 | 18.5 | 18.5 | -0.09 (-0.48%) | 894,958 |
12 Jun 2023 | CNY | 18.35 | 18.61 | 18.11 | 18.59 | 18.59 | +0.23 (+1.25%) | 1,824,788 |
9 Jun 2023 | CNY | 18.5 | 18.61 | 18.32 | 18.36 | 18.36 | -0.16 (-0.86%) | 871,044 |
8 Jun 2023 | CNY | 18.48 | 18.6 | 18.35 | 18.52 | 18.52 | +0.04 (+0.22%) | 822,470 |
7 Jun 2023 | CNY | 18.57 | 18.63 | 18.41 | 18.48 | 18.48 | -0.07 (-0.38%) | 943,800 |
6 Jun 2023 | CNY | 18.93 | 18.95 | 18.47 | 18.55 | 18.55 | -0.37 (-1.96%) | 1,048,330 |
5 Jun 2023 | CNY | 19.04 | 19.06 | 18.88 | 18.92 | 18.92 | -0.11 (-0.58%) | 881,583 |
2 Jun 2023 | CNY | 18.42 | 19.06 | 18.42 | 19.03 | 19.03 | +0.62 (+3.37%) | 2,038,589 |
1 Jun 2023 | CNY | 18.34 | 18.58 | 18.23 | 18.41 | 18.41 | +0.06 (+0.33%) | 1,116,376 |
31 May 2023 | CNY | 18.72 | 18.82 | 18.35 | 18.35 | 18.35 | -0.45 (-2.39%) | 1,780,742 |
30 May 2023 | CNY | 18.9 | 19.04 | 18.57 | 18.8 | 18.8 | -0.18 (-0.95%) | 1,529,258 |
29 May 2023 | CNY | 19.15 | 19.22 | 18.96 | 18.98 | 18.98 | -0.17 (-0.89%) | 957,600 |
26 May 2023 | CNY | 19.13 | 19.2 | 19 | 19.15 | 19.15 | +0.04 (+0.21%) | 914,800 |
25 May 2023 | CNY | 19.35 | 19.36 | 19 | 19.11 | 19.11 | -0.25 (-1.29%) | 1,306,409 |