Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 17.39 | 18.14 | 17.28 | 17.43 | 17.43 | +0.05 (+0.29%) | 10,182,211 |
5 Jul 2023 | CNY | 17.12 | 17.87 | 16.9 | 17.38 | 17.38 | +0.29 (+1.70%) | 18,583,266 |
4 Jul 2023 | CNY | 17.24 | 17.49 | 16.81 | 17.09 | 17.09 | -0.15 (-0.87%) | 14,491,802 |
3 Jul 2023 | CNY | 17.29 | 17.7 | 16.95 | 17.24 | 17.24 | +0.35 (+2.07%) | 20,264,311 |
30 Jun 2023 | CNY | 17.07 | 17.44 | 16.6 | 16.89 | 16.89 | -0.19 (-1.11%) | 15,164,109 |
29 Jun 2023 | CNY | 16.98 | 17.32 | 16.72 | 17.08 | 17.08 | +0.06 (+0.35%) | 14,497,192 |
28 Jun 2023 | CNY | 16.91 | 17.18 | 16.68 | 17.02 | 17.02 | +0.16 (+0.95%) | 19,125,435 |
27 Jun 2023 | CNY | 16.75 | 17.4 | 16.61 | 16.86 | 16.86 | +0.07 (+0.42%) | 25,405,120 |
26 Jun 2023 | CNY | 15.85 | 17.24 | 15.6 | 16.79 | 16.79 | +0.78 (+4.87%) | 29,447,112 |
21 Jun 2023 | CNY | 16.33 | 16.56 | 15.99 | 16.01 | 16.01 | -0.4 (-2.44%) | 11,434,584 |
20 Jun 2023 | CNY | 16.58 | 16.76 | 16.35 | 16.41 | 16.41 | -0.17 (-1.03%) | 11,930,412 |
19 Jun 2023 | CNY | 16.6 | 16.7 | 16.3 | 16.58 | 16.58 | -0.1 (-0.60%) | 14,087,860 |
16 Jun 2023 | CNY | 16.82 | 17 | 16.4 | 16.68 | 16.68 | -0.32 (-1.88%) | 22,940,492 |
15 Jun 2023 | CNY | 16.18 | 17.13 | 16.1 | 17 | 17 | +0.81 (+5.00%) | 34,913,094 |
14 Jun 2023 | CNY | 16.49 | 16.49 | 15.87 | 16.19 | 16.19 | +0.02 (+0.12%) | 18,019,607 |
13 Jun 2023 | CNY | 16.05 | 16.49 | 15.93 | 16.17 | 16.17 | +0.13 (+0.81%) | 18,846,634 |
12 Jun 2023 | CNY | 16.35 | 16.46 | 15.9 | 16.04 | 16.04 | -0.22 (-1.35%) | 32,081,087 |
9 Jun 2023 | CNY | 14.83 | 16.26 | 14.56 | 16.26 | 16.26 | +1.48 (+10.01%) | 31,666,307 |
8 Jun 2023 | CNY | 14.35 | 14.85 | 14.35 | 14.78 | 14.78 | +0.39 (+2.71%) | 9,172,000 |
7 Jun 2023 | CNY | 14.71 | 14.88 | 14.3 | 14.39 | 14.39 | -0.36 (-2.44%) | 10,465,266 |
6 Jun 2023 | CNY | 15.35 | 15.35 | 14.7 | 14.75 | 14.75 | -0.65 (-4.22%) | 9,905,657 |
5 Jun 2023 | CNY | 15.28 | 15.55 | 15.06 | 15.4 | 15.4 | +0.18 (+1.18%) | 9,285,963 |
2 Jun 2023 | CNY | 14.8 | 15.36 | 14.8 | 15.22 | 15.22 | +0.39 (+2.63%) | 8,577,513 |
1 Jun 2023 | CNY | 14.8 | 14.97 | 14.68 | 14.83 | 14.83 | -0.04 (-0.27%) | 6,976,221 |
31 May 2023 | CNY | 15.41 | 15.42 | 14.78 | 14.87 | 14.87 | -0.56 (-3.63%) | 10,324,202 |
30 May 2023 | CNY | 15.18 | 16.11 | 15.18 | 15.43 | 15.43 | +0.28 (+1.85%) | 14,604,003 |
29 May 2023 | CNY | 15.05 | 15.23 | 14.95 | 15.15 | 15.15 | +0.1 (+0.66%) | 7,541,215 |
26 May 2023 | CNY | 15.45 | 15.45 | 14.6 | 15.05 | 15.05 | -0.43 (-2.78%) | 10,111,775 |
25 May 2023 | CNY | 15.24 | 15.66 | 15.09 | 15.48 | 15.48 | +0.23 (+1.51%) | 9,530,758 |
24 May 2023 | CNY | 15.1 | 15.48 | 15 | 15.25 | 15.25 | +0.05 (+0.33%) | 6,294,150 |