Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 26.71 | 27.21 | 26.6 | 26.86 | 26.86 | +0.08 (+0.30%) | 2,393,041 |
6 Jul 2023 | CNY | 27.18 | 27.27 | 26.71 | 26.78 | 26.78 | -0.18 (-0.67%) | 3,346,885 |
5 Jul 2023 | CNY | 26.58 | 27.06 | 26.4 | 26.96 | 26.96 | +0.41 (+1.54%) | 3,906,227 |
4 Jul 2023 | CNY | 26.71 | 26.84 | 26.27 | 26.55 | 26.55 | -0.16 (-0.60%) | 3,115,082 |
3 Jul 2023 | CNY | 26.71 | 27.01 | 26.48 | 26.71 | 26.71 | -0.13 (-0.48%) | 3,447,833 |
30 Jun 2023 | CNY | 25.81 | 26.96 | 25.79 | 26.84 | 26.84 | +0.89 (+3.43%) | 6,971,139 |
29 Jun 2023 | CNY | 25.66 | 26.19 | 25.4 | 25.95 | 25.95 | +0.32 (+1.25%) | 5,211,924 |
28 Jun 2023 | CNY | 25.77 | 25.77 | 25.32 | 25.63 | 25.63 | -0.04 (-0.16%) | 2,765,916 |
27 Jun 2023 | CNY | 25.25 | 25.98 | 25.01 | 25.67 | 25.67 | +0.61 (+2.43%) | 3,917,456 |
26 Jun 2023 | CNY | 25.55 | 25.83 | 25 | 25.06 | 25.06 | -0.5 (-1.96%) | 3,795,524 |
21 Jun 2023 | CNY | 25.72 | 26.09 | 25.56 | 25.56 | 25.56 | -0.3 (-1.16%) | 2,762,520 |
20 Jun 2023 | CNY | 25.85 | 26.01 | 25.3 | 25.86 | 25.86 | +0.15 (+0.58%) | 4,810,812 |
19 Jun 2023 | CNY | 24.63 | 26.17 | 24.42 | 25.71 | 25.71 | +0.97 (+3.92%) | 7,813,343 |
16 Jun 2023 | CNY | 24.68 | 25.3 | 24.58 | 24.74 | 24.74 | +0.18 (+0.73%) | 5,361,562 |
15 Jun 2023 | CNY | 24.49 | 24.59 | 24.04 | 24.56 | 24.56 | +0.18 (+0.74%) | 4,276,369 |
14 Jun 2023 | CNY | 24.82 | 24.86 | 24.28 | 24.38 | 24.38 | -0.35 (-1.42%) | 4,028,228 |
13 Jun 2023 | CNY | 25.29 | 25.39 | 24.7 | 24.73 | 24.73 | -0.44 (-1.75%) | 4,303,247 |
12 Jun 2023 | CNY | 24.93 | 25.31 | 24.85 | 25.17 | 25.17 | +0.15 (+0.60%) | 3,692,335 |
9 Jun 2023 | CNY | 25.5 | 25.55 | 25.02 | 25.02 | 25.02 | -0.55 (-2.15%) | 4,626,654 |
8 Jun 2023 | CNY | 25.9 | 26.3 | 25.54 | 25.57 | 25.57 | -0.27 (-1.04%) | 5,036,354 |
7 Jun 2023 | CNY | 25.55 | 25.99 | 25.51 | 25.84 | 25.84 | +0.13 (+0.51%) | 4,425,215 |
6 Jun 2023 | CNY | 25.28 | 26.45 | 24.79 | 25.71 | 25.71 | +0.96 (+3.88%) | 12,268,518 |
5 Jun 2023 | CNY | 27.73 | 27.8 | 24.65 | 24.75 | 24.75 | -1.45 (-5.53%) | 17,862,807 |
2 Jun 2023 | CNY | 25.72 | 26.55 | 25.68 | 26.2 | 26.2 | +0.62 (+2.42%) | 6,274,263 |
1 Jun 2023 | CNY | 25.98 | 26 | 25.21 | 25.58 | 25.58 | -0.73 (-2.77%) | 5,332,302 |
31 May 2023 | CNY | 26.23 | 26.39 | 26.11 | 26.31 | 26.31 | +0.04 (+0.15%) | 4,023,063 |
30 May 2023 | CNY | 26.16 | 26.39 | 25.98 | 26.27 | 26.27 | +0.11 (+0.42%) | 3,223,344 |
29 May 2023 | CNY | 25.98 | 26.44 | 25.96 | 26.16 | 26.16 | +0.08 (+0.31%) | 3,429,184 |
26 May 2023 | CNY | 25.83 | 26.08 | 25.61 | 26.08 | 26.08 | +0.25 (+0.97%) | 3,251,228 |
25 May 2023 | CNY | 25.84 | 26 | 25.4 | 25.83 | 25.83 | -0.05 (-0.19%) | 5,560,570 |