Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 24.46 | 24.88 | 24 | 24.15 | 24.15 | -0.31 (-1.27%) | 1,685,438 |
30 Jun 2023 | CNY | 24.23 | 24.65 | 23.72 | 24.46 | 24.46 | +0.13 (+0.53%) | 1,698,581 |
29 Jun 2023 | CNY | 24.56 | 24.73 | 24.01 | 24.33 | 24.33 | -0.05 (-0.21%) | 1,782,138 |
28 Jun 2023 | CNY | 24.97 | 25 | 24.02 | 24.38 | 24.38 | -0.64 (-2.56%) | 2,460,838 |
27 Jun 2023 | CNY | 25.32 | 25.32 | 24.51 | 25.02 | 25.02 | -0.37 (-1.46%) | 2,730,213 |
26 Jun 2023 | CNY | 24.05 | 25.41 | 23.52 | 25.39 | 25.39 | +1.34 (+5.57%) | 5,651,285 |
21 Jun 2023 | CNY | 23.73 | 24.42 | 23.62 | 24.05 | 24.05 | +0.21 (+0.88%) | 3,812,027 |
20 Jun 2023 | CNY | 24.63 | 24.86 | 23.5 | 23.84 | 23.84 | -0.82 (-3.33%) | 5,522,475 |
19 Jun 2023 | CNY | 22.35 | 24.66 | 22.34 | 24.66 | 24.66 | +2.24 (+9.99%) | 2,327,095 |
16 Jun 2023 | CNY | 23.14 | 23.44 | 22.35 | 22.42 | 22.42 | -0.72 (-3.11%) | 1,600,800 |
15 Jun 2023 | CNY | 22.32 | 23.45 | 22.2 | 23.14 | 23.14 | +0.92 (+4.14%) | 1,561,100 |
14 Jun 2023 | CNY | 22.2 | 22.56 | 22.02 | 22.22 | 22.22 | -0.02 (-0.09%) | 994,700 |
13 Jun 2023 | CNY | 21.89 | 22.43 | 21.89 | 22.24 | 22.24 | +0.33 (+1.51%) | 916,797 |
12 Jun 2023 | CNY | 20.71 | 22.22 | 20.66 | 21.91 | 21.91 | +1.12 (+5.39%) | 1,590,769 |
9 Jun 2023 | CNY | 20.75 | 21.15 | 20.62 | 20.79 | 20.79 | +0.05 (+0.24%) | 529,649 |
8 Jun 2023 | CNY | 20.71 | 21.04 | 20.56 | 20.74 | 20.74 | -0.05 (-0.24%) | 605,500 |
7 Jun 2023 | CNY | 21.25 | 21.32 | 20.72 | 20.79 | 20.79 | -0.4 (-1.89%) | 818,250 |
6 Jun 2023 | CNY | 22.18 | 22.2 | 21.19 | 21.19 | 21.19 | -0.87 (-3.94%) | 812,800 |
5 Jun 2023 | CNY | 21.83 | 22.11 | 21.55 | 22.06 | 22.06 | +0.25 (+1.15%) | 666,400 |
2 Jun 2023 | CNY | 21.45 | 22.04 | 21.3 | 21.81 | 21.81 | +0.39 (+1.82%) | 754,531 |
1 Jun 2023 | CNY | 21.57 | 21.9 | 21.26 | 21.42 | 21.42 | -0.2 (-0.93%) | 826,438 |
31 May 2023 | CNY | 21.94 | 22.16 | 21.51 | 21.62 | 21.62 | -0.33 (-1.50%) | 539,100 |
30 May 2023 | CNY | 21.54 | 22.2 | 21.54 | 21.95 | 21.95 | +0.45 (+2.09%) | 755,400 |
29 May 2023 | CNY | 22.44 | 22.44 | 21.48 | 21.5 | 21.5 | -0.71 (-3.20%) | 1,056,716 |
26 May 2023 | CNY | 21.8 | 22.35 | 21.44 | 22.21 | 22.21 | +0.52 (+2.40%) | 918,500 |
25 May 2023 | CNY | 21.77 | 21.95 | 21.44 | 21.69 | 21.69 | -0.17 (-0.78%) | 558,173 |
24 May 2023 | CNY | 22.08 | 22.18 | 21.81 | 21.86 | 21.86 | -0.27 (-1.22%) | 617,000 |
23 May 2023 | CNY | 22.45 | 22.45 | 21.92 | 22.13 | 22.13 | -0.07 (-0.32%) | 716,516 |
22 May 2023 | CNY | 21.88 | 22.28 | 21.31 | 22.2 | 22.2 | +0.44 (+2.02%) | 983,656 |
19 May 2023 | CNY | 21.76 | 22.05 | 21.32 | 21.76 | 21.76 | +0.06 (+0.28%) | 674,035 |