Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 133.49 | 134.9 | 132.7 | 134.6 | 134.6 | +0.52 (+0.39%) | 850,866 |
6 Jul 2023 | CNY | 131.37 | 134.5 | 130 | 134.08 | 134.08 | +2.13 (+1.61%) | 1,514,013 |
5 Jul 2023 | CNY | 129.5 | 132.88 | 126.22 | 131.95 | 131.95 | +4.01 (+3.13%) | 2,002,158 |
4 Jul 2023 | CNY | 128.09 | 134.04 | 126.58 | 127.94 | 127.94 | -0.14 (-0.11%) | 1,968,841 |
3 Jul 2023 | CNY | 123.58 | 130.5 | 123.03 | 128.08 | 128.08 | +4.48 (+3.62%) | 1,728,195 |
30 Jun 2023 | CNY | 119.47 | 123.75 | 118.98 | 123.6 | 123.6 | +3.63 (+3.03%) | 1,104,183 |
29 Jun 2023 | CNY | 118.53 | 122.48 | 117.6 | 119.97 | 119.97 | +1.44 (+1.21%) | 776,895 |
28 Jun 2023 | CNY | 118.8 | 119.32 | 117.66 | 118.53 | 118.53 | -0.77 (-0.65%) | 445,707 |
27 Jun 2023 | CNY | 117.95 | 120.02 | 116.65 | 119.3 | 119.3 | +1.09 (+0.92%) | 1,055,159 |
26 Jun 2023 | CNY | 115.54 | 120.8 | 115 | 118.21 | 118.21 | +1.9 (+1.63%) | 1,860,827 |
21 Jun 2023 | CNY | 117.9 | 118.88 | 116.12 | 116.31 | 116.31 | -1.59 (-1.35%) | 1,192,718 |
20 Jun 2023 | CNY | 117 | 119.17 | 116.01 | 117.9 | 117.9 | +0.4 (+0.34%) | 1,508,911 |
19 Jun 2023 | CNY | 115.36 | 119.22 | 115.36 | 117.5 | 117.5 | +2 (+1.73%) | 1,940,537 |
16 Jun 2023 | CNY | 116.99 | 116.99 | 114.17 | 115.5 | 115.5 | -1.72 (-1.47%) | 1,159,657 |
15 Jun 2023 | CNY | 118.02 | 121 | 116.9 | 117.22 | 117.22 | -0.78 (-0.66%) | 1,146,849 |
14 Jun 2023 | CNY | 116.81 | 118.06 | 115.2 | 118 | 118 | +1.77 (+1.52%) | 1,205,742 |
13 Jun 2023 | CNY | 112 | 116.94 | 111.51 | 116.23 | 116.23 | +2.87 (+2.53%) | 1,434,082 |
12 Jun 2023 | CNY | 106.57 | 113.85 | 106.03 | 113.36 | 113.36 | +6.78 (+6.36%) | 1,845,320 |
9 Jun 2023 | CNY | 108.5 | 109.8 | 106.2 | 106.58 | 106.58 | -1.02 (-0.95%) | 793,495 |
8 Jun 2023 | CNY | 108.17 | 109.21 | 107.09 | 107.6 | 107.6 | -1.11 (-1.02%) | 626,433 |
7 Jun 2023 | CNY | 109.78 | 110.44 | 107.22 | 108.71 | 108.71 | -1.31 (-1.19%) | 562,090 |
6 Jun 2023 | CNY | 111.52 | 111.66 | 108.31 | 110.02 | 110.02 | -0.64 (-0.58%) | 613,722 |
5 Jun 2023 | CNY | 111.2 | 112 | 105 | 110.66 | 110.66 | -0.53 (-0.48%) | 1,791,890 |
2 Jun 2023 | CNY | 105.44 | 111.76 | 105.44 | 111.19 | 111.19 | +5.38 (+5.08%) | 1,409,280 |
1 Jun 2023 | CNY | 106.35 | 107.46 | 104.86 | 105.81 | 105.81 | -0.16 (-0.15%) | 531,300 |
31 May 2023 | CNY | 106.78 | 106.99 | 105.4 | 105.97 | 105.97 | -0.82 (-0.77%) | 570,604 |
30 May 2023 | CNY | 108.59 | 112.48 | 105.59 | 106.79 | 106.79 | -1.52 (-1.40%) | 1,270,117 |
29 May 2023 | CNY | 107.2 | 108.89 | 107.2 | 108.31 | 108.31 | -0.01 (-0.01%) | 703,126 |
26 May 2023 | CNY | 108.35 | 108.6 | 106 | 108.32 | 108.32 | +0.04 (+0.04%) | 480,328 |
25 May 2023 | CNY | 108.9 | 109.49 | 107.39 | 108.28 | 108.28 | -0.62 (-0.57%) | 346,828 |