Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 21.79 | 21.98 | 21.76 | 21.91 | 21.91 | +0.04 (+0.18%) | 1,048,900 |
6 Jul 2023 | CNY | 21.86 | 22.04 | 21.75 | 21.87 | 21.87 | +0.01 (+0.05%) | 1,527,182 |
5 Jul 2023 | CNY | 22.04 | 22.05 | 21.83 | 21.86 | 21.86 | -0.12 (-0.55%) | 1,522,204 |
4 Jul 2023 | CNY | 22.56 | 22.57 | 21.95 | 21.98 | 21.98 | -0.35 (-1.57%) | 3,370,000 |
3 Jul 2023 | CNY | 22.34 | 22.53 | 22.32 | 22.33 | 22.33 | 0.0 (0.0%) | 1,492,628 |
30 Jun 2023 | CNY | 22.25 | 22.4 | 22.15 | 22.33 | 22.33 | +0.1 (+0.45%) | 1,775,011 |
29 Jun 2023 | CNY | 22.5 | 22.5 | 22.13 | 22.23 | 22.23 | -0.13 (-0.58%) | 2,380,955 |
28 Jun 2023 | CNY | 22 | 22.43 | 21.92 | 22.36 | 22.36 | +0.32 (+1.45%) | 4,483,460 |
27 Jun 2023 | CNY | 21.66 | 22.17 | 21.64 | 22.04 | 22.04 | +0.38 (+1.75%) | 2,848,591 |
26 Jun 2023 | CNY | 21.21 | 21.82 | 21.21 | 21.66 | 21.66 | +0.1 (+0.46%) | 2,168,881 |
21 Jun 2023 | CNY | 21.69 | 21.87 | 21.52 | 21.56 | 21.56 | -0.13 (-0.60%) | 1,449,346 |
20 Jun 2023 | CNY | 21.98 | 22.09 | 21.68 | 21.69 | 21.69 | -0.3 (-1.36%) | 1,594,400 |
19 Jun 2023 | CNY | 21.78 | 22.35 | 21.48 | 21.99 | 21.99 | +0.25 (+1.15%) | 3,825,357 |
16 Jun 2023 | CNY | 21.55 | 22.07 | 21.51 | 21.74 | 21.74 | +0.27 (+1.26%) | 3,480,267 |
15 Jun 2023 | CNY | 21.25 | 21.48 | 21.16 | 21.47 | 21.47 | +0.25 (+1.18%) | 2,160,574 |
14 Jun 2023 | CNY | 21.64 | 21.64 | 21.13 | 21.22 | 21.22 | -0.41 (-1.90%) | 2,883,660 |
13 Jun 2023 | CNY | 21.8 | 21.8 | 21.34 | 21.63 | 21.63 | +0.01 (+0.05%) | 2,859,840 |
12 Jun 2023 | CNY | 21.9 | 21.9 | 21.62 | 21.62 | 21.62 | -0.28 (-1.28%) | 1,804,221 |
9 Jun 2023 | CNY | 21.51 | 21.9 | 21.51 | 21.9 | 21.9 | +0.27 (+1.25%) | 1,913,203 |
8 Jun 2023 | CNY | 21.17 | 21.72 | 21.11 | 21.63 | 21.63 | +0.42 (+1.98%) | 2,448,197 |
7 Jun 2023 | CNY | 21.12 | 21.34 | 21.1 | 21.21 | 21.21 | +0.13 (+0.62%) | 1,528,700 |
6 Jun 2023 | CNY | 21.63 | 21.63 | 21.07 | 21.08 | 21.08 | -0.46 (-2.14%) | 2,394,213 |
5 Jun 2023 | CNY | 21.67 | 21.67 | 21.48 | 21.54 | 21.54 | -0.01 (-0.05%) | 1,445,567 |
2 Jun 2023 | CNY | 21.5 | 21.61 | 21.26 | 21.55 | 21.55 | +0.3 (+1.41%) | 1,674,336 |
1 Jun 2023 | CNY | 21.55 | 21.55 | 21.23 | 21.25 | 21.25 | -0.36 (-1.67%) | 2,878,276 |
31 May 2023 | CNY | 22.08 | 22.08 | 21.6 | 21.61 | 21.61 | -0.47 (-2.13%) | 2,707,328 |
30 May 2023 | CNY | 22.06 | 22.22 | 21.81 | 22.08 | 22.08 | -0.06 (-0.27%) | 2,526,944 |
29 May 2023 | CNY | 21.73 | 22.4 | 21.73 | 22.14 | 22.14 | +0.42 (+1.93%) | 5,160,587 |
26 May 2023 | CNY | 22.55 | 22.56 | 21.55 | 21.72 | 21.72 | -1.08 (-4.74%) | 7,160,669 |
25 May 2023 | CNY | 22.32 | 23.18 | 22.2 | 22.8 | 22.8 | +0.37 (+1.65%) | 5,350,840 |