Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 26 | 26.29 | 25.66 | 25.75 | 25.75 | -0.23 (-0.89%) | 1,063,900 |
30 Jun 2023 | CNY | 25.45 | 26.28 | 25.07 | 25.98 | 25.98 | +0.52 (+2.04%) | 1,299,500 |
29 Jun 2023 | CNY | 24.58 | 25.59 | 24.19 | 25.46 | 25.46 | +0.95 (+3.88%) | 1,242,200 |
28 Jun 2023 | CNY | 24.57 | 24.97 | 23.28 | 24.51 | 24.51 | -0.06 (-0.24%) | 1,286,500 |
27 Jun 2023 | CNY | 23.5 | 24.66 | 23.5 | 24.57 | 24.57 | +0.79 (+3.32%) | 1,055,200 |
26 Jun 2023 | CNY | 24.69 | 24.82 | 23.78 | 23.78 | 23.78 | -1 (-4.04%) | 948,500 |
21 Jun 2023 | CNY | 25.28 | 25.33 | 24.68 | 24.78 | 24.78 | -0.38 (-1.51%) | 810,600 |
20 Jun 2023 | CNY | 25.33 | 25.46 | 25.06 | 25.16 | 25.16 | -0.27 (-1.06%) | 878,300 |
19 Jun 2023 | CNY | 25.01 | 25.59 | 24.82 | 25.43 | 25.43 | +0.47 (+1.88%) | 1,339,000 |
16 Jun 2023 | CNY | 25.1 | 25.2 | 24.71 | 24.96 | 24.96 | +0.03 (+0.12%) | 756,600 |
15 Jun 2023 | CNY | 25.33 | 25.5 | 24.89 | 24.93 | 24.93 | -0.45 (-1.77%) | 802,400 |
14 Jun 2023 | CNY | 25.6 | 25.61 | 25.02 | 25.38 | 25.38 | -0.08 (-0.31%) | 935,200 |
13 Jun 2023 | CNY | 25.33 | 25.46 | 25.09 | 25.46 | 25.46 | +0.1 (+0.39%) | 792,800 |
12 Jun 2023 | CNY | 24.57 | 25.46 | 24.56 | 25.36 | 25.36 | +0.54 (+2.18%) | 1,121,900 |
9 Jun 2023 | CNY | 24.46 | 24.91 | 24.39 | 24.82 | 24.82 | +0.33 (+1.35%) | 750,405 |
8 Jun 2023 | CNY | 25.05 | 25.13 | 24.34 | 24.49 | 24.49 | -0.69 (-2.74%) | 844,500 |
7 Jun 2023 | CNY | 24.65 | 25.19 | 24.47 | 25.18 | 25.18 | +0.64 (+2.61%) | 817,051 |
6 Jun 2023 | CNY | 25.43 | 25.54 | 24.54 | 24.54 | 24.54 | -0.9 (-3.54%) | 1,151,200 |
5 Jun 2023 | CNY | 25.14 | 25.52 | 24.81 | 25.44 | 25.44 | +0.47 (+1.88%) | 1,094,100 |
2 Jun 2023 | CNY | 24.96 | 25.23 | 24.69 | 24.97 | 24.97 | +0.02 (+0.08%) | 745,800 |
1 Jun 2023 | CNY | 25.01 | 25.23 | 24.62 | 24.95 | 24.95 | -0.31 (-1.23%) | 1,116,900 |
31 May 2023 | CNY | 25.08 | 25.45 | 25 | 25.26 | 25.26 | +0.11 (+0.44%) | 897,351 |
30 May 2023 | CNY | 24.91 | 25.17 | 24.78 | 25.15 | 25.15 | +0.25 (+1.00%) | 787,200 |
29 May 2023 | CNY | 25 | 25.23 | 24.81 | 24.9 | 24.9 | -0.24 (-0.95%) | 848,200 |
26 May 2023 | CNY | 25.03 | 25.29 | 24.66 | 25.14 | 25.14 | +0.1 (+0.40%) | 688,500 |
25 May 2023 | CNY | 25.12 | 25.25 | 24.6 | 25.04 | 25.04 | +0.12 (+0.48%) | 870,200 |
24 May 2023 | CNY | 25.1 | 25.43 | 24.83 | 24.92 | 24.92 | -0.25 (-0.99%) | 1,131,100 |
23 May 2023 | CNY | 25.32 | 25.54 | 24.85 | 25.17 | 25.17 | +0.07 (+0.28%) | 1,443,500 |
22 May 2023 | CNY | 25.07 | 25.43 | 24.88 | 25.1 | 25.1 | +0.02 (+0.08%) | 1,465,000 |
19 May 2023 | CNY | 24.36 | 25.29 | 24.36 | 25.08 | 25.08 | +0.35 (+1.42%) | 2,130,100 |