Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 18.24 | 18.65 | 17.97 | 18.39 | 18.39 | +0.15 (+0.82%) | 3,478,840 |
6 Jul 2023 | CNY | 18.2 | 18.4 | 18 | 18.24 | 18.24 | +0.07 (+0.39%) | 3,450,940 |
5 Jul 2023 | CNY | 18.51 | 18.58 | 18.16 | 18.17 | 18.17 | -0.21 (-1.14%) | 3,436,740 |
4 Jul 2023 | CNY | 18.07 | 18.68 | 17.9 | 18.38 | 18.38 | +0.31 (+1.72%) | 5,500,036 |
3 Jul 2023 | CNY | 17.86 | 18.47 | 17.86 | 18.07 | 18.07 | +0.22 (+1.23%) | 5,247,780 |
30 Jun 2023 | CNY | 18.02 | 18.2 | 17.81 | 17.85 | 17.85 | -0.17 (-0.94%) | 4,524,220 |
29 Jun 2023 | CNY | 17.53 | 18.23 | 17.48 | 18.02 | 18.02 | +0.48 (+2.74%) | 4,903,660 |
28 Jun 2023 | CNY | 17.44 | 17.62 | 16.96 | 17.54 | 17.54 | +0.1 (+0.57%) | 4,102,400 |
27 Jun 2023 | CNY | 16.78 | 17.6 | 16.77 | 17.44 | 17.44 | +0.81 (+4.87%) | 6,503,500 |
26 Jun 2023 | CNY | 17.33 | 17.58 | 16.62 | 16.63 | 16.63 | -1.12 (-6.31%) | 8,473,920 |
21 Jun 2023 | CNY | 18.32 | 18.57 | 17.72 | 17.75 | 17.75 | -0.72 (-3.90%) | 5,233,336 |
20 Jun 2023 | CNY | 17.9 | 18.49 | 17.67 | 18.47 | 18.47 | +0.47 (+2.61%) | 7,710,503 |
19 Jun 2023 | CNY | 17.75 | 18.1 | 17.48 | 18 | 18 | +0.27 (+1.52%) | 6,844,760 |
16 Jun 2023 | CNY | 17.92 | 17.95 | 17.58 | 17.73 | 17.73 | -0.15 (-0.84%) | 4,815,268 |
15 Jun 2023 | CNY | 17.93 | 18.17 | 17.66 | 17.88 | 17.88 | -0.07 (-0.39%) | 6,620,840 |
14 Jun 2023 | CNY | 18.2 | 18.38 | 17.85 | 17.95 | 17.95 | -0.82 (-4.37%) | 9,588,225 |
13 Jun 2023 | CNY | 18.15 | 19.16 | 17.55 | 18.77 | 18.77 | +1.35 (+7.75%) | 14,084,659 |
12 Jun 2023 | CNY | 17.35 | 17.48 | 17.02 | 17.42 | 17.42 | +0.25 (+1.46%) | 3,450,697 |
9 Jun 2023 | CNY | 16.8 | 17.22 | 16.75 | 17.17 | 17.17 | +0.29 (+1.72%) | 3,583,140 |
8 Jun 2023 | CNY | 17.12 | 17.46 | 16.81 | 16.88 | 16.88 | -0.28 (-1.63%) | 3,882,240 |
7 Jun 2023 | CNY | 17.31 | 17.53 | 16.95 | 17.16 | 17.16 | -0.11 (-0.64%) | 3,444,780 |
6 Jun 2023 | CNY | 17.53 | 17.59 | 17.22 | 17.27 | 17.27 | -0.5 (-2.81%) | 6,169,440 |
5 Jun 2023 | CNY | 17.39 | 17.98 | 17.04 | 17.77 | 17.77 | +0.41 (+2.36%) | 8,266,816 |
2 Jun 2023 | CNY | 16.95 | 17.61 | 16.81 | 17.36 | 17.36 | +0.39 (+2.30%) | 7,028,620 |
1 Jun 2023 | CNY | 16.4 | 17.08 | 16.4 | 16.97 | 16.97 | +0.44 (+2.66%) | 5,289,240 |
31 May 2023 | CNY | 16.42 | 16.69 | 16.35 | 16.53 | 16.53 | +0.01 (+0.06%) | 2,130,520 |
30 May 2023 | CNY | 16.34 | 16.84 | 16.31 | 16.52 | 16.52 | +0.12 (+0.73%) | 2,733,600 |
29 May 2023 | CNY | 16.68 | 16.68 | 16.31 | 16.4 | 16.4 | -0.3 (-1.80%) | 2,952,920 |
26 May 2023 | CNY | 17.1 | 17.23 | 16.22 | 16.7 | 16.7 | -0.25 (-1.47%) | 6,541,040 |
25 May 2023 | CNY | 16.66 | 16.95 | 16.51 | 16.95 | 16.95 | +0.4 (+2.42%) | 5,719,000 |