Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 20.46 | 21.58 | 20.46 | 21.3 | 21.3 | +0.84 (+4.11%) | 2,714,300 |
6 Jul 2023 | CNY | 20 | 20.5 | 20 | 20.46 | 20.46 | +0.39 (+1.94%) | 1,683,914 |
5 Jul 2023 | CNY | 19.99 | 20.29 | 19.99 | 20.07 | 20.07 | +0.02 (+0.10%) | 1,270,400 |
4 Jul 2023 | CNY | 19.96 | 20.14 | 19.79 | 20.05 | 20.05 | +0.09 (+0.45%) | 1,446,300 |
3 Jul 2023 | CNY | 19.35 | 20.09 | 19.35 | 19.96 | 19.96 | +0.55 (+2.83%) | 2,078,700 |
30 Jun 2023 | CNY | 19.52 | 19.88 | 19.35 | 19.41 | 19.41 | -0.12 (-0.61%) | 1,630,400 |
29 Jun 2023 | CNY | 19.07 | 19.77 | 19.06 | 19.53 | 19.53 | +0.32 (+1.67%) | 1,870,400 |
28 Jun 2023 | CNY | 18.91 | 19.35 | 18.91 | 19.21 | 19.21 | +0.21 (+1.11%) | 1,642,400 |
27 Jun 2023 | CNY | 18.86 | 19.18 | 18.86 | 19 | 19 | +0.01 (+0.05%) | 1,061,300 |
26 Jun 2023 | CNY | 18.5 | 19.08 | 18.4 | 18.99 | 18.99 | +0.21 (+1.12%) | 1,613,700 |
21 Jun 2023 | CNY | 18.88 | 19.18 | 18.74 | 18.78 | 18.78 | -0.16 (-0.84%) | 1,924,600 |
20 Jun 2023 | CNY | 18.79 | 19.09 | 18.61 | 18.94 | 18.94 | +0.13 (+0.69%) | 2,565,100 |
19 Jun 2023 | CNY | 19.35 | 19.35 | 18.66 | 18.81 | 18.81 | -0.74 (-3.79%) | 3,959,670 |
16 Jun 2023 | CNY | 19.7 | 19.93 | 19.36 | 19.55 | 19.55 | -0.83 (-4.07%) | 5,064,462 |
15 Jun 2023 | CNY | 22.6 | 22.67 | 20.13 | 20.38 | 20.38 | -1.33 (-6.13%) | 9,312,059 |
14 Jun 2023 | CNY | 19.55 | 21.71 | 19.21 | 21.71 | 21.71 | +1.97 (+9.98%) | 8,416,742 |
13 Jun 2023 | CNY | 21 | 21.09 | 19.4 | 19.74 | 19.74 | -0.43 (-2.13%) | 6,059,274 |
12 Jun 2023 | CNY | 18.32 | 20.17 | 18.17 | 20.17 | 20.17 | +1.83 (+9.98%) | 4,071,836 |
9 Jun 2023 | CNY | 17.89 | 18.43 | 17.67 | 18.34 | 18.34 | +0.57 (+3.21%) | 1,792,700 |
8 Jun 2023 | CNY | 17.57 | 17.85 | 17.55 | 17.77 | 17.77 | +0.15 (+0.85%) | 682,322 |
7 Jun 2023 | CNY | 17.56 | 17.68 | 17.44 | 17.62 | 17.62 | +0.04 (+0.23%) | 383,716 |
6 Jun 2023 | CNY | 17.87 | 17.96 | 17.5 | 17.58 | 17.58 | -0.38 (-2.12%) | 560,100 |
5 Jun 2023 | CNY | 17.82 | 17.98 | 17.67 | 17.96 | 17.96 | +0.14 (+0.79%) | 434,000 |
2 Jun 2023 | CNY | 17.73 | 18.01 | 17.7 | 17.82 | 17.82 | +0.1 (+0.56%) | 333,800 |
1 Jun 2023 | CNY | 17.52 | 17.84 | 17.3 | 17.72 | 17.72 | +0.24 (+1.37%) | 646,519 |
31 May 2023 | CNY | 17.55 | 17.66 | 17.42 | 17.48 | 17.48 | -0.15 (-0.85%) | 523,400 |
30 May 2023 | CNY | 17.53 | 17.64 | 17.34 | 17.63 | 17.63 | +0.21 (+1.21%) | 451,500 |
29 May 2023 | CNY | 17.84 | 17.84 | 17.35 | 17.42 | 17.42 | -0.25 (-1.41%) | 576,851 |
26 May 2023 | CNY | 17.66 | 17.75 | 17.31 | 17.67 | 17.67 | +0.08 (+0.45%) | 373,900 |
25 May 2023 | CNY | 17.95 | 17.95 | 17.42 | 17.59 | 17.59 | -0.17 (-0.96%) | 687,600 |