Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 28.35 | 28.36 | 27.84 | 28.01 | 28.01 | -0.34 (-1.20%) | 955,800 |
6 Jul 2023 | CNY | 28.28 | 28.52 | 28.26 | 28.35 | 28.35 | -0.05 (-0.18%) | 1,056,300 |
5 Jul 2023 | CNY | 28.77 | 29.27 | 28.31 | 28.4 | 28.4 | -0.31 (-1.08%) | 1,590,400 |
4 Jul 2023 | CNY | 28.56 | 28.9 | 28 | 28.71 | 28.71 | +0.18 (+0.63%) | 1,611,200 |
3 Jul 2023 | CNY | 28.67 | 29.18 | 28.43 | 28.53 | 28.53 | -0.05 (-0.17%) | 1,975,600 |
30 Jun 2023 | CNY | 27.91 | 28.72 | 27.91 | 28.58 | 28.58 | +0.57 (+2.03%) | 2,907,200 |
29 Jun 2023 | CNY | 27.31 | 29.08 | 27.02 | 28.01 | 28.01 | +0.7 (+2.56%) | 3,060,100 |
28 Jun 2023 | CNY | 27.63 | 27.67 | 26.5 | 27.31 | 27.31 | -0.31 (-1.12%) | 2,343,000 |
27 Jun 2023 | CNY | 26.87 | 27.64 | 26.5 | 27.62 | 27.62 | +0.46 (+1.69%) | 2,866,000 |
26 Jun 2023 | CNY | 28.51 | 28.8 | 27.16 | 27.16 | 27.16 | -1.84 (-6.34%) | 3,660,800 |
21 Jun 2023 | CNY | 29.62 | 29.81 | 28.63 | 29 | 29 | -0.72 (-2.42%) | 3,417,300 |
20 Jun 2023 | CNY | 30.79 | 30.8 | 29.65 | 29.72 | 29.72 | -1.07 (-3.48%) | 5,356,800 |
19 Jun 2023 | CNY | 30.52 | 31.63 | 30.39 | 30.79 | 30.79 | +0.7 (+2.33%) | 9,449,700 |
16 Jun 2023 | CNY | 27.83 | 30.09 | 27.8 | 30.09 | 30.09 | +2.74 (+10.02%) | 3,696,600 |
15 Jun 2023 | CNY | 27.89 | 27.89 | 27.15 | 27.35 | 27.35 | -0.5 (-1.80%) | 1,369,000 |
14 Jun 2023 | CNY | 27.63 | 27.96 | 27.38 | 27.85 | 27.85 | +0.19 (+0.69%) | 1,565,800 |
13 Jun 2023 | CNY | 27.88 | 27.92 | 27.6 | 27.66 | 27.66 | -0.22 (-0.79%) | 1,123,100 |
12 Jun 2023 | CNY | 27.71 | 27.99 | 27.3 | 27.88 | 27.88 | -0.01 (-0.04%) | 1,701,400 |
9 Jun 2023 | CNY | 28.65 | 28.66 | 27.66 | 27.89 | 27.89 | -0.77 (-2.69%) | 2,253,000 |
8 Jun 2023 | CNY | 28.2 | 28.77 | 28.15 | 28.66 | 28.66 | +0.33 (+1.16%) | 2,907,300 |
7 Jun 2023 | CNY | 27.85 | 28.44 | 27.7 | 28.33 | 28.33 | +0.37 (+1.32%) | 1,867,900 |
6 Jun 2023 | CNY | 28.15 | 28.77 | 27.88 | 27.96 | 27.96 | -0.44 (-1.55%) | 1,917,400 |
5 Jun 2023 | CNY | 28.22 | 28.54 | 28.22 | 28.4 | 28.4 | +0.18 (+0.64%) | 1,502,000 |
2 Jun 2023 | CNY | 28.99 | 28.99 | 28.06 | 28.22 | 28.22 | -0.33 (-1.16%) | 2,079,400 |
1 Jun 2023 | CNY | 28.1 | 28.79 | 27.81 | 28.55 | 28.55 | +0.28 (+0.99%) | 2,748,500 |
31 May 2023 | CNY | 27.51 | 29.1 | 27.51 | 28.27 | 28.27 | +0.55 (+1.98%) | 3,278,800 |
30 May 2023 | CNY | 27.21 | 27.8 | 26.97 | 27.72 | 27.72 | +0.52 (+1.91%) | 2,047,600 |
29 May 2023 | CNY | 27.49 | 27.58 | 27.11 | 27.2 | 27.2 | -0.15 (-0.55%) | 1,342,000 |
26 May 2023 | CNY | 27.61 | 27.66 | 27.02 | 27.35 | 27.35 | -0.26 (-0.94%) | 1,529,600 |
25 May 2023 | CNY | 27.4 | 27.87 | 27.28 | 27.61 | 27.61 | -0.1 (-0.36%) | 1,498,700 |