Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 23.5 | 24.56 | 23.02 | 23.49 | 23.49 | -0.38 (-1.59%) | 19,861,634 |
5 Jul 2023 | CNY | 21.57 | 23.87 | 21.5 | 23.87 | 23.87 | +2.17 (+10.00%) | 18,027,022 |
4 Jul 2023 | CNY | 21.61 | 21.75 | 21.16 | 21.7 | 21.7 | -0.15 (-0.69%) | 6,064,769 |
3 Jul 2023 | CNY | 21.25 | 22.61 | 21.14 | 21.85 | 21.85 | +0.35 (+1.63%) | 8,654,641 |
30 Jun 2023 | CNY | 21.4 | 21.72 | 20.97 | 21.5 | 21.5 | -0.49 (-2.23%) | 8,563,093 |
29 Jun 2023 | CNY | 23.5 | 23.5 | 21.6 | 21.99 | 21.99 | -1.07 (-4.64%) | 13,915,780 |
28 Jun 2023 | CNY | 20.74 | 23.06 | 20.65 | 23.06 | 23.06 | +2.1 (+10.02%) | 9,241,630 |
27 Jun 2023 | CNY | 21.52 | 21.8 | 20.29 | 20.96 | 20.96 | -0.35 (-1.64%) | 10,767,086 |
26 Jun 2023 | CNY | 19.37 | 21.31 | 19.37 | 21.31 | 21.31 | +1.94 (+10.02%) | 12,186,038 |
21 Jun 2023 | CNY | 19.2 | 19.8 | 19.2 | 19.37 | 19.37 | +0.03 (+0.16%) | 4,184,600 |
20 Jun 2023 | CNY | 19.68 | 19.69 | 19.2 | 19.34 | 19.34 | -0.36 (-1.83%) | 3,226,700 |
19 Jun 2023 | CNY | 19.6 | 19.86 | 19.41 | 19.7 | 19.7 | +0.14 (+0.72%) | 3,113,700 |
16 Jun 2023 | CNY | 19.76 | 19.76 | 19.39 | 19.56 | 19.56 | -0.22 (-1.11%) | 3,625,905 |
15 Jun 2023 | CNY | 19.28 | 19.94 | 19.11 | 19.78 | 19.78 | +0.5 (+2.59%) | 6,267,714 |
14 Jun 2023 | CNY | 20.17 | 20.17 | 19.2 | 19.28 | 19.28 | -0.84 (-4.17%) | 6,843,700 |
13 Jun 2023 | CNY | 20.3 | 20.7 | 20 | 20.12 | 20.12 | -0.2 (-0.98%) | 5,391,300 |
12 Jun 2023 | CNY | 20.9 | 20.96 | 20.16 | 20.32 | 20.32 | -0.76 (-3.61%) | 7,894,512 |
9 Jun 2023 | CNY | 20.13 | 21.97 | 19.73 | 21.08 | 21.08 | +0.95 (+4.72%) | 12,801,538 |
8 Jun 2023 | CNY | 20.51 | 20.72 | 19.85 | 20.13 | 20.13 | -0.22 (-1.08%) | 7,342,300 |
7 Jun 2023 | CNY | 20.99 | 20.99 | 19.8 | 20.35 | 20.35 | -0.29 (-1.41%) | 7,512,826 |
6 Jun 2023 | CNY | 21.26 | 22.21 | 20.31 | 20.64 | 20.64 | -0.62 (-2.92%) | 14,478,052 |
5 Jun 2023 | CNY | 19.33 | 21.26 | 19.09 | 21.26 | 21.26 | +1.93 (+9.98%) | 15,608,153 |
2 Jun 2023 | CNY | 19.62 | 20.09 | 19.3 | 19.33 | 19.33 | -0.27 (-1.38%) | 9,174,449 |
1 Jun 2023 | CNY | 20.15 | 20.96 | 19.46 | 19.6 | 19.6 | -1.91 (-8.88%) | 14,456,232 |
31 May 2023 | CNY | 24.68 | 24.68 | 21.51 | 21.51 | 21.51 | -2.39 (-10.00%) | 17,199,160 |
30 May 2023 | CNY | 21.87 | 23.9 | 21.37 | 23.9 | 23.9 | +2.17 (+9.99%) | 17,822,647 |
29 May 2023 | CNY | 19.31 | 21.73 | 18.69 | 21.73 | 21.73 | +1.98 (+10.03%) | 16,964,593 |
26 May 2023 | CNY | 20.6 | 21.03 | 19.11 | 19.75 | 19.75 | -0.75 (-3.66%) | 12,969,740 |
25 May 2023 | CNY | 18.39 | 20.5 | 18.26 | 20.5 | 20.5 | +1.86 (+9.98%) | 7,954,992 |
24 May 2023 | CNY | 17.85 | 18.9 | 17.76 | 18.64 | 18.64 | +0.79 (+4.43%) | 4,468,215 |