Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2023 | CNY | 30.22 | 31.25 | 30.02 | 30.71 | 30.71 | +0.49 (+1.62%) | 5,455,840 |
3 Jul 2023 | CNY | 30.02 | 30.58 | 30 | 30.22 | 30.22 | +0.01 (+0.03%) | 6,078,660 |
30 Jun 2023 | CNY | 29.93 | 30.74 | 29.37 | 30.21 | 30.21 | +0.47 (+1.58%) | 7,680,200 |
29 Jun 2023 | CNY | 29 | 30.4 | 28.8 | 29.74 | 29.74 | +0.62 (+2.13%) | 10,097,200 |
28 Jun 2023 | CNY | 28.31 | 29.16 | 27.94 | 29.12 | 29.12 | +0.65 (+2.28%) | 8,681,850 |
27 Jun 2023 | CNY | 28.8 | 28.88 | 28.19 | 28.47 | 28.47 | -0.31 (-1.08%) | 9,114,540 |
26 Jun 2023 | CNY | 28.08 | 28.89 | 27.84 | 28.78 | 28.78 | +0.67 (+2.38%) | 8,832,390 |
21 Jun 2023 | CNY | 29 | 29.34 | 28.1 | 28.11 | 28.11 | -1.07 (-3.67%) | 8,497,610 |
20 Jun 2023 | CNY | 27.15 | 29.55 | 27.15 | 29.18 | 29.18 | +1.96 (+7.20%) | 20,525,550 |
19 Jun 2023 | CNY | 27.47 | 28.12 | 27.14 | 27.22 | 27.22 | -0.25 (-0.91%) | 12,409,670 |
16 Jun 2023 | CNY | 27.02 | 27.57 | 26.89 | 27.47 | 27.47 | +0.28 (+1.03%) | 6,025,420 |
15 Jun 2023 | CNY | 26.6 | 27.44 | 26.26 | 27.19 | 27.19 | +0.57 (+2.14%) | 10,108,480 |
14 Jun 2023 | CNY | 27.33 | 27.4 | 26.4 | 26.62 | 26.62 | -0.85 (-3.09%) | 12,970,280 |
13 Jun 2023 | CNY | 28.39 | 28.45 | 27.12 | 27.47 | 27.47 | -0.91 (-3.21%) | 12,690,250 |
12 Jun 2023 | CNY | 28.99 | 29.43 | 28.28 | 28.38 | 28.38 | -1.28 (-4.32%) | 10,670,090 |
9 Jun 2023 | CNY | 30 | 30.34 | 28.5 | 29.66 | 29.66 | -0.78 (-2.56%) | 12,814,700 |
8 Jun 2023 | CNY | 31.67 | 31.8 | 30.21 | 30.44 | 30.44 | -1.37 (-4.31%) | 8,455,620 |
7 Jun 2023 | CNY | 31.2 | 32 | 30.86 | 31.81 | 31.81 | +0.61 (+1.96%) | 5,264,250 |
6 Jun 2023 | CNY | 32 | 32 | 31.01 | 31.2 | 31.2 | -0.8 (-2.50%) | 6,664,070 |
5 Jun 2023 | CNY | 31.99 | 32.78 | 31.82 | 32 | 32 | -0.08 (-0.25%) | 6,290,130 |
2 Jun 2023 | CNY | 31.61 | 32.48 | 31.4 | 32.08 | 32.08 | +0.37 (+1.17%) | 5,257,000 |
1 Jun 2023 | CNY | 30.7 | 31.99 | 30.4 | 31.71 | 31.71 | +0.92 (+2.99%) | 8,068,240 |
31 May 2023 | CNY | 31 | 31.27 | 30.6 | 30.79 | 30.79 | -0.48 (-1.54%) | 4,216,080 |
30 May 2023 | CNY | 31 | 31.39 | 30.81 | 31.27 | 31.27 | +0.35 (+1.13%) | 5,694,480 |
29 May 2023 | CNY | 30.45 | 31.05 | 30.32 | 30.92 | 30.92 | +0.64 (+2.11%) | 7,578,490 |
26 May 2023 | CNY | 30.25 | 30.45 | 29.72 | 30.28 | 30.28 | +0.04 (+0.13%) | 3,157,300 |
25 May 2023 | CNY | 29.67 | 30.34 | 29.57 | 30.24 | 30.24 | +0.52 (+1.75%) | 5,087,570 |
24 May 2023 | CNY | 29.69 | 30 | 29.25 | 29.72 | 29.72 | -0.06 (-0.20%) | 2,584,280 |
23 May 2023 | CNY | 30.22 | 30.31 | 29.77 | 29.78 | 29.78 | -0.44 (-1.46%) | 3,036,600 |
22 May 2023 | CNY | 30.19 | 30.35 | 30.05 | 30.22 | 30.22 | +0.03 (+0.10%) | 2,860,410 |