Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 24.3231 | 24.6 | 24.2077 | 24.3231 | 24.3231 | -0.015 (-0.06%) | 2,225,230 |
30 Jun 2023 | CNY | 24.1615 | 24.4923 | 24.0385 | 24.3385 | 24.3385 | -7.141 (-22.69%) | 2,191,672 |
29 Jun 2023 | CNY | 30.49 | 31.6 | 30.49 | 31.48 | 31.48 | +0.91 (+2.98%) | 2,616,940 |
28 Jun 2023 | CNY | 31.01 | 31.15 | 29.77 | 30.57 | 30.57 | -0.36 (-1.16%) | 2,820,843 |
27 Jun 2023 | CNY | 30.8 | 31.2 | 30.72 | 30.93 | 30.93 | +0.01 (+0.03%) | 2,427,829 |
26 Jun 2023 | CNY | 31.94 | 32.06 | 30.6 | 30.92 | 30.92 | -0.95 (-2.98%) | 1,817,277 |
21 Jun 2023 | CNY | 31.99 | 32.41 | 31.81 | 31.87 | 31.87 | -0.21 (-0.65%) | 2,232,397 |
20 Jun 2023 | CNY | 31.85 | 32.4 | 31.6 | 32.08 | 32.08 | +0.22 (+0.69%) | 2,689,739 |
19 Jun 2023 | CNY | 31.48 | 32.35 | 31.39 | 31.86 | 31.86 | +0.67 (+2.15%) | 3,177,911 |
16 Jun 2023 | CNY | 30.35 | 31.5 | 30.31 | 31.19 | 31.19 | +1.02 (+3.38%) | 2,622,136 |
15 Jun 2023 | CNY | 30.42 | 30.45 | 30.14 | 30.17 | 30.17 | -0.25 (-0.82%) | 987,720 |
14 Jun 2023 | CNY | 30.68 | 30.77 | 30.34 | 30.42 | 30.42 | -0.26 (-0.85%) | 1,201,432 |
13 Jun 2023 | CNY | 30.7 | 30.8 | 30.35 | 30.68 | 30.68 | +0.16 (+0.52%) | 1,191,426 |
12 Jun 2023 | CNY | 30.2 | 30.9 | 30.15 | 30.52 | 30.52 | +0.16 (+0.53%) | 1,127,870 |
9 Jun 2023 | CNY | 30.03 | 30.47 | 29.87 | 30.36 | 30.36 | +0.29 (+0.96%) | 1,066,580 |
8 Jun 2023 | CNY | 30.31 | 30.45 | 29.89 | 30.07 | 30.07 | -0.19 (-0.63%) | 893,640 |
7 Jun 2023 | CNY | 30.26 | 30.43 | 29.86 | 30.26 | 30.26 | 0.0 (0.0%) | 1,226,626 |
6 Jun 2023 | CNY | 31.07 | 31.15 | 30.24 | 30.26 | 30.26 | -0.84 (-2.70%) | 1,395,729 |
5 Jun 2023 | CNY | 31.62 | 31.62 | 30.95 | 31.1 | 31.1 | -0.37 (-1.18%) | 1,570,179 |
2 Jun 2023 | CNY | 31.41 | 31.84 | 31.05 | 31.47 | 31.47 | +0.04 (+0.13%) | 2,206,739 |
1 Jun 2023 | CNY | 30.82 | 31.48 | 30.68 | 31.43 | 31.43 | +0.54 (+1.75%) | 1,541,053 |
31 May 2023 | CNY | 30.67 | 31.2 | 30.5 | 30.89 | 30.89 | +0.11 (+0.36%) | 1,352,446 |
30 May 2023 | CNY | 30.96 | 30.96 | 30.35 | 30.78 | 30.78 | -0.01 (-0.03%) | 1,138,415 |
29 May 2023 | CNY | 30.99 | 31.24 | 30.66 | 30.79 | 30.79 | -0.04 (-0.13%) | 880,080 |
26 May 2023 | CNY | 30.76 | 30.88 | 30.3 | 30.83 | 30.83 | +0.1 (+0.33%) | 972,350 |
25 May 2023 | CNY | 30.49 | 31.1 | 30.23 | 30.73 | 30.73 | +0.24 (+0.79%) | 1,168,040 |
24 May 2023 | CNY | 30.3 | 30.96 | 30.13 | 30.49 | 30.49 | +0.11 (+0.36%) | 1,039,241 |
23 May 2023 | CNY | 30.75 | 31 | 30.38 | 30.38 | 30.38 | -0.52 (-1.68%) | 1,020,717 |
22 May 2023 | CNY | 31 | 31.38 | 30.67 | 30.9 | 30.9 | -0.07 (-0.23%) | 961,884 |
19 May 2023 | CNY | 30.62 | 31.12 | 30.6 | 30.97 | 30.97 | +0.21 (+0.68%) | 1,511,741 |