Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 22.65 | 23.06 | 22.65 | 22.69 | 22.69 | -0.11 (-0.48%) | 1,222,574 |
6 Jul 2023 | CNY | 22.57 | 22.88 | 22.37 | 22.8 | 22.8 | +0.29 (+1.29%) | 1,750,029 |
5 Jul 2023 | CNY | 22.85 | 22.85 | 22.51 | 22.51 | 22.51 | -0.28 (-1.23%) | 1,697,230 |
4 Jul 2023 | CNY | 23 | 23.2 | 22.7 | 22.79 | 22.79 | -0.18 (-0.78%) | 3,047,663 |
3 Jul 2023 | CNY | 23.2 | 23.5 | 22.96 | 22.97 | 22.97 | -0.28 (-1.20%) | 3,716,502 |
30 Jun 2023 | CNY | 22.83 | 23.47 | 22.61 | 23.25 | 23.25 | +0.44 (+1.93%) | 1,897,097 |
29 Jun 2023 | CNY | 22.5 | 22.98 | 22.38 | 22.81 | 22.81 | +0.31 (+1.38%) | 1,506,974 |
28 Jun 2023 | CNY | 22.86 | 22.86 | 22.36 | 22.5 | 22.5 | -0.33 (-1.45%) | 2,030,174 |
27 Jun 2023 | CNY | 22.75 | 23.08 | 22.75 | 22.83 | 22.83 | +0.08 (+0.35%) | 1,093,345 |
26 Jun 2023 | CNY | 23.5 | 23.5 | 22.7 | 22.75 | 22.75 | -0.5 (-2.15%) | 3,348,995 |
21 Jun 2023 | CNY | 23.84 | 23.84 | 23.08 | 23.25 | 23.25 | -0.44 (-1.86%) | 2,234,634 |
20 Jun 2023 | CNY | 24.15 | 24.15 | 23.65 | 23.69 | 23.69 | -0.65 (-2.67%) | 1,631,979 |
19 Jun 2023 | CNY | 24.63 | 24.67 | 24.19 | 24.34 | 24.34 | -0.13 (-0.53%) | 1,653,046 |
16 Jun 2023 | CNY | 23.86 | 24.59 | 23.86 | 24.47 | 24.47 | +0.47 (+1.96%) | 2,420,974 |
15 Jun 2023 | CNY | 24.56 | 24.56 | 23.86 | 24 | 24 | -0.49 (-2.00%) | 3,157,490 |
14 Jun 2023 | CNY | 24.97 | 24.97 | 24.3 | 24.49 | 24.49 | -0.35 (-1.41%) | 1,938,600 |
13 Jun 2023 | CNY | 24.64 | 25.24 | 24.5 | 24.84 | 24.84 | +0.29 (+1.18%) | 2,082,665 |
12 Jun 2023 | CNY | 24.43 | 25.13 | 24.21 | 24.55 | 24.55 | +0.03 (+0.12%) | 3,279,106 |
9 Jun 2023 | CNY | 23.84 | 24.72 | 23.59 | 24.52 | 24.52 | +0.68 (+2.85%) | 4,045,400 |
8 Jun 2023 | CNY | 23.6 | 24.04 | 23.38 | 23.84 | 23.84 | +0.25 (+1.06%) | 2,349,179 |
7 Jun 2023 | CNY | 23.61 | 23.86 | 23.56 | 23.59 | 23.59 | -0.11 (-0.46%) | 1,028,000 |
6 Jun 2023 | CNY | 24.01 | 24.1 | 23.67 | 23.7 | 23.7 | -0.41 (-1.70%) | 1,791,402 |
5 Jun 2023 | CNY | 24.38 | 24.38 | 23.81 | 24.11 | 24.11 | -0.07 (-0.29%) | 1,815,202 |
2 Jun 2023 | CNY | 24.26 | 24.32 | 23.9 | 24.18 | 24.18 | -0.08 (-0.33%) | 1,997,799 |
1 Jun 2023 | CNY | 23.99 | 24.42 | 23.72 | 24.26 | 24.26 | +0.09 (+0.37%) | 1,808,800 |
31 May 2023 | CNY | 24.28 | 24.46 | 23.94 | 24.17 | 24.17 | -0.08 (-0.33%) | 1,422,879 |
30 May 2023 | CNY | 25.05 | 25.13 | 24.11 | 24.25 | 24.25 | -0.8 (-3.19%) | 2,445,875 |
29 May 2023 | CNY | 24.8 | 25.09 | 24.68 | 25.05 | 25.05 | +0.16 (+0.64%) | 1,948,400 |
26 May 2023 | CNY | 24.75 | 24.9 | 24.35 | 24.89 | 24.89 | +0.14 (+0.57%) | 1,449,520 |
25 May 2023 | CNY | 24.7 | 24.98 | 24.42 | 24.75 | 24.75 | -0.05 (-0.20%) | 2,010,900 |