Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 17.04 | 17.04 | 16.59 | 16.96 | 16.96 | -0.13 (-0.76%) | 1,951,732 |
27 Jun 2023 | CNY | 16.96 | 17.17 | 16.87 | 17.09 | 17.09 | +0.1 (+0.59%) | 2,454,334 |
26 Jun 2023 | CNY | 16.83 | 17.02 | 16.68 | 16.99 | 16.99 | +0.11 (+0.65%) | 2,074,594 |
21 Jun 2023 | CNY | 17.04 | 17.37 | 16.8 | 16.88 | 16.88 | -0.26 (-1.52%) | 2,883,036 |
20 Jun 2023 | CNY | 17.69 | 17.76 | 17.12 | 17.14 | 17.14 | -0.55 (-3.11%) | 3,961,464 |
19 Jun 2023 | CNY | 18 | 18.19 | 17.66 | 17.69 | 17.69 | -0.3 (-1.67%) | 5,370,890 |
16 Jun 2023 | CNY | 17.12 | 18.2 | 17 | 17.99 | 17.99 | +0.88 (+5.14%) | 7,605,409 |
15 Jun 2023 | CNY | 17.01 | 17.14 | 16.88 | 17.11 | 17.11 | +0.04 (+0.23%) | 1,852,272 |
14 Jun 2023 | CNY | 17.24 | 17.25 | 16.91 | 17.07 | 17.07 | -0.17 (-0.99%) | 2,264,564 |
13 Jun 2023 | CNY | 17.31 | 17.57 | 17.11 | 17.24 | 17.24 | -0.15 (-0.86%) | 2,393,309 |
12 Jun 2023 | CNY | 16.94 | 17.45 | 16.56 | 17.39 | 17.39 | +0.51 (+3.02%) | 4,125,689 |
9 Jun 2023 | CNY | 16.73 | 16.92 | 16.6 | 16.88 | 16.88 | +0.14 (+0.84%) | 2,239,775 |
8 Jun 2023 | CNY | 17.1 | 17.11 | 16.55 | 16.74 | 16.74 | -0.26 (-1.53%) | 3,117,510 |
7 Jun 2023 | CNY | 17.4 | 17.4 | 16.99 | 17 | 17 | -0.29 (-1.68%) | 3,001,628 |
6 Jun 2023 | CNY | 17.24 | 17.34 | 16.76 | 17.29 | 17.29 | +0.08 (+0.46%) | 2,969,947 |
5 Jun 2023 | CNY | 17.23 | 17.39 | 17.11 | 17.21 | 17.21 | -0.02 (-0.12%) | 2,508,551 |
2 Jun 2023 | CNY | 16.9 | 17.28 | 16.88 | 17.23 | 17.23 | +0.29 (+1.71%) | 2,693,801 |
1 Jun 2023 | CNY | 17.01 | 17.32 | 16.9 | 16.94 | 16.94 | -0.21 (-1.22%) | 3,239,211 |
31 May 2023 | CNY | 17.72 | 17.82 | 17.1 | 17.15 | 17.15 | -0.67 (-3.76%) | 4,820,668 |
30 May 2023 | CNY | 17.8 | 18.36 | 17.6 | 17.82 | 17.82 | -0.24 (-1.33%) | 4,990,471 |
29 May 2023 | CNY | 17.81 | 18.16 | 17.5 | 18.06 | 18.06 | +0.21 (+1.18%) | 5,980,135 |
26 May 2023 | CNY | 18.5 | 18.5 | 17.36 | 17.85 | 17.85 | -0.86 (-4.60%) | 8,625,636 |
25 May 2023 | CNY | 17.85 | 19.26 | 17.84 | 18.71 | 18.71 | +0.11 (+0.59%) | 12,708,550 |
24 May 2023 | CNY | 18.27 | 19.95 | 18.07 | 18.6 | 18.6 | +0.33 (+1.81%) | 18,058,810 |
23 May 2023 | CNY | 16.71 | 18.27 | 16.51 | 18.27 | 18.27 | +1.66 (+9.99%) | 12,397,510 |
22 May 2023 | CNY | 16.25 | 16.64 | 16.2 | 16.61 | 16.61 | +0.28 (+1.71%) | 4,748,877 |
19 May 2023 | CNY | 16.18 | 16.38 | 15.99 | 16.33 | 16.33 | +0.09 (+0.55%) | 5,529,728 |
18 May 2023 | CNY | 16.55 | 16.55 | 16.2 | 16.24 | 16.24 | -0.3 (-1.81%) | 6,380,352 |
17 May 2023 | CNY | 16.5 | 16.7 | 16.3 | 16.54 | 16.54 | -0.1 (-0.60%) | 7,181,741 |
16 May 2023 | CNY | 17 | 17.4 | 16.41 | 16.64 | 16.64 | -0.53 (-3.09%) | 10,442,140 |