Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 17.52 | 17.7 | 17.38 | 17.48 | 17.48 | -0.04 (-0.23%) | 1,242,900 |
6 Jul 2023 | CNY | 17.5 | 17.56 | 17.18 | 17.52 | 17.52 | +0.08 (+0.46%) | 1,162,600 |
5 Jul 2023 | CNY | 17.48 | 17.55 | 17.23 | 17.44 | 17.44 | +0.06 (+0.35%) | 1,981,200 |
4 Jul 2023 | CNY | 17.27 | 17.42 | 17.05 | 17.38 | 17.38 | +0.16 (+0.93%) | 1,383,200 |
3 Jul 2023 | CNY | 16.97 | 17.37 | 16.86 | 17.22 | 17.22 | +0.41 (+2.44%) | 2,493,000 |
30 Jun 2023 | CNY | 16.83 | 16.98 | 16.6 | 16.81 | 16.81 | +0.11 (+0.66%) | 1,458,900 |
29 Jun 2023 | CNY | 16.6 | 16.83 | 16.53 | 16.7 | 16.7 | +0.02 (+0.12%) | 1,243,982 |
28 Jun 2023 | CNY | 16.51 | 16.69 | 16.15 | 16.68 | 16.68 | +0.29 (+1.77%) | 1,610,982 |
27 Jun 2023 | CNY | 16.03 | 16.44 | 16.01 | 16.39 | 16.39 | +0.35 (+2.18%) | 1,159,395 |
26 Jun 2023 | CNY | 16.19 | 16.5 | 16 | 16.04 | 16.04 | -0.09 (-0.56%) | 1,486,200 |
21 Jun 2023 | CNY | 16.31 | 16.38 | 15.97 | 16.13 | 16.13 | -0.19 (-1.16%) | 1,064,200 |
20 Jun 2023 | CNY | 15.94 | 16.6 | 15.85 | 16.32 | 16.32 | +0.26 (+1.62%) | 1,751,740 |
19 Jun 2023 | CNY | 16.26 | 16.35 | 16 | 16.06 | 16.06 | -0.24 (-1.47%) | 1,972,044 |
16 Jun 2023 | CNY | 16.25 | 16.56 | 16.25 | 16.3 | 16.3 | 0.0 (0.0%) | 1,112,600 |
15 Jun 2023 | CNY | 16.19 | 16.36 | 16.08 | 16.3 | 16.3 | +0.08 (+0.49%) | 1,025,100 |
14 Jun 2023 | CNY | 16.32 | 16.51 | 16.16 | 16.22 | 16.22 | -0.2 (-1.22%) | 1,837,900 |
13 Jun 2023 | CNY | 16.69 | 17.11 | 16.3 | 16.42 | 16.42 | -0.27 (-1.62%) | 2,878,600 |
12 Jun 2023 | CNY | 16.6 | 16.84 | 16.28 | 16.69 | 16.69 | +0.09 (+0.54%) | 1,978,700 |
9 Jun 2023 | CNY | 16.52 | 16.84 | 16.48 | 16.6 | 16.6 | +0.08 (+0.48%) | 972,700 |
8 Jun 2023 | CNY | 16.82 | 16.96 | 16.5 | 16.52 | 16.52 | -0.33 (-1.96%) | 1,069,200 |
7 Jun 2023 | CNY | 17.08 | 17.2 | 16.78 | 16.85 | 16.85 | -0.26 (-1.52%) | 1,097,700 |
6 Jun 2023 | CNY | 17.79 | 17.79 | 17.05 | 17.11 | 17.11 | -0.66 (-3.71%) | 1,284,100 |
5 Jun 2023 | CNY | 17.38 | 17.88 | 17.37 | 17.77 | 17.77 | +0.45 (+2.60%) | 1,808,000 |
2 Jun 2023 | CNY | 17.18 | 17.42 | 17.13 | 17.32 | 17.32 | +0.21 (+1.23%) | 749,100 |
1 Jun 2023 | CNY | 17.34 | 17.64 | 17.1 | 17.11 | 17.11 | -0.19 (-1.10%) | 1,281,700 |
31 May 2023 | CNY | 17.89 | 17.89 | 17.25 | 17.3 | 17.3 | -0.5 (-2.81%) | 1,462,400 |
30 May 2023 | CNY | 17.87 | 18.03 | 17.69 | 17.8 | 17.8 | -0.13 (-0.73%) | 771,900 |
29 May 2023 | CNY | 17.91 | 18.07 | 17.73 | 17.93 | 17.93 | +0.05 (+0.28%) | 859,700 |
26 May 2023 | CNY | 17.48 | 17.98 | 17.14 | 17.88 | 17.88 | +0.4 (+2.29%) | 1,416,500 |
25 May 2023 | CNY | 17.2 | 17.48 | 17.11 | 17.48 | 17.48 | +0.12 (+0.69%) | 738,800 |