Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 19.6 | 19.84 | 19.41 | 19.78 | 19.78 | +0.13 (+0.66%) | 11,777,737 |
27 Jun 2023 | CNY | 19.23 | 20.3 | 19 | 19.65 | 19.65 | +0.4 (+2.08%) | 13,865,885 |
26 Jun 2023 | CNY | 19.11 | 19.69 | 18.94 | 19.25 | 19.25 | +0.02 (+0.10%) | 8,909,786 |
21 Jun 2023 | CNY | 19.55 | 19.88 | 19.23 | 19.23 | 19.23 | -0.44 (-2.24%) | 6,574,821 |
20 Jun 2023 | CNY | 19.54 | 19.77 | 19.36 | 19.67 | 19.67 | +0.07 (+0.36%) | 5,970,595 |
19 Jun 2023 | CNY | 19.79 | 19.84 | 19.48 | 19.6 | 19.6 | -0.19 (-0.96%) | 8,402,365 |
16 Jun 2023 | CNY | 19.34 | 19.89 | 19.26 | 19.79 | 19.79 | +0.37 (+1.91%) | 9,477,061 |
15 Jun 2023 | CNY | 18.5 | 19.44 | 18.48 | 19.42 | 19.42 | +0.85 (+4.58%) | 12,641,230 |
14 Jun 2023 | CNY | 18.75 | 18.79 | 18.48 | 18.57 | 18.57 | -0.16 (-0.85%) | 4,503,053 |
13 Jun 2023 | CNY | 18.71 | 19.03 | 18.63 | 18.73 | 18.73 | -0.09 (-0.48%) | 4,309,034 |
12 Jun 2023 | CNY | 18.52 | 18.94 | 18.37 | 18.82 | 18.82 | +0.28 (+1.51%) | 6,374,708 |
9 Jun 2023 | CNY | 18.31 | 18.54 | 18.11 | 18.54 | 18.54 | +0.23 (+1.26%) | 6,603,907 |
8 Jun 2023 | CNY | 18.6 | 18.87 | 18.29 | 18.31 | 18.31 | -0.29 (-1.56%) | 5,343,026 |
7 Jun 2023 | CNY | 18.71 | 18.88 | 18.49 | 18.6 | 18.6 | -0.26 (-1.38%) | 6,833,620 |
6 Jun 2023 | CNY | 19.6 | 19.64 | 18.79 | 18.86 | 18.86 | -0.73 (-3.73%) | 10,646,140 |
5 Jun 2023 | CNY | 19.96 | 20.1 | 19.56 | 19.59 | 19.59 | -0.36 (-1.80%) | 5,625,043 |
2 Jun 2023 | CNY | 19.3 | 20.13 | 19.28 | 19.95 | 19.95 | +0.59 (+3.05%) | 9,355,092 |
1 Jun 2023 | CNY | 19.46 | 19.69 | 19.2 | 19.36 | 19.36 | -0.13 (-0.67%) | 6,931,138 |
31 May 2023 | CNY | 19.8 | 20.18 | 19.43 | 19.49 | 19.49 | -0.47 (-2.35%) | 8,204,731 |
30 May 2023 | CNY | 19.86 | 20.09 | 19.48 | 19.96 | 19.96 | +0.21 (+1.06%) | 8,982,770 |
29 May 2023 | CNY | 20.53 | 20.65 | 19.71 | 19.75 | 19.75 | -0.82 (-3.99%) | 14,194,202 |
26 May 2023 | CNY | 21.41 | 21.41 | 20.02 | 20.57 | 20.57 | -1 (-4.64%) | 17,866,977 |
25 May 2023 | CNY | 21.22 | 21.9 | 20.95 | 21.57 | 21.57 | +0.34 (+1.60%) | 18,721,871 |
24 May 2023 | CNY | 20.6 | 21.48 | 20.43 | 21.23 | 21.23 | +0.65 (+3.16%) | 13,866,157 |
23 May 2023 | CNY | 21.02 | 21.02 | 20.33 | 20.58 | 20.58 | -0.48 (-2.28%) | 12,178,949 |
22 May 2023 | CNY | 20.8 | 21.3 | 20.72 | 21.06 | 21.06 | +0.22 (+1.06%) | 6,650,112 |
19 May 2023 | CNY | 20.46 | 20.99 | 20.43 | 20.84 | 20.84 | +0.26 (+1.26%) | 7,016,453 |
18 May 2023 | CNY | 20.81 | 21 | 20.44 | 20.58 | 20.58 | -0.5 (-2.37%) | 8,695,386 |
17 May 2023 | CNY | 20.75 | 21.26 | 20.71 | 21.08 | 21.08 | +0.34 (+1.64%) | 8,785,548 |
16 May 2023 | CNY | 21 | 21.07 | 20.54 | 20.74 | 20.74 | +0.18 (+0.88%) | 8,482,265 |