Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 43.51 | 44.09 | 43.51 | 43.65 | 43.65 | +0.3 (+0.69%) | 496,240 |
6 Jul 2023 | CNY | 43.9 | 43.92 | 43.19 | 43.35 | 43.35 | -0.03 (-0.07%) | 681,431 |
5 Jul 2023 | CNY | 44.43 | 44.88 | 43 | 43.38 | 43.38 | -0.9 (-2.03%) | 792,820 |
4 Jul 2023 | CNY | 44.08 | 44.43 | 43.5 | 44.28 | 44.28 | +0.51 (+1.17%) | 585,000 |
3 Jul 2023 | CNY | 43.42 | 44.09 | 42.91 | 43.77 | 43.77 | +0.73 (+1.70%) | 862,300 |
30 Jun 2023 | CNY | 42.49 | 43.39 | 42.11 | 43.04 | 43.04 | +0.73 (+1.73%) | 647,705 |
29 Jun 2023 | CNY | 41.5 | 42.38 | 41.12 | 42.31 | 42.31 | +0.95 (+2.30%) | 546,320 |
28 Jun 2023 | CNY | 40.58 | 41.5 | 40.25 | 41.36 | 41.36 | +0.58 (+1.42%) | 713,725 |
27 Jun 2023 | CNY | 39.9 | 40.87 | 39.78 | 40.78 | 40.78 | +0.69 (+1.72%) | 465,580 |
26 Jun 2023 | CNY | 40.1 | 40.92 | 39.82 | 40.09 | 40.09 | -0.23 (-0.57%) | 504,080 |
21 Jun 2023 | CNY | 40.14 | 41.23 | 40.14 | 40.32 | 40.32 | -0.04 (-0.10%) | 717,280 |
20 Jun 2023 | CNY | 39.2 | 40.64 | 39 | 40.36 | 40.36 | +1.16 (+2.96%) | 789,960 |
19 Jun 2023 | CNY | 39.29 | 39.59 | 38.97 | 39.2 | 39.2 | +0.1 (+0.26%) | 468,740 |
16 Jun 2023 | CNY | 39.28 | 39.86 | 39.1 | 39.1 | 39.1 | -0.31 (-0.79%) | 513,300 |
15 Jun 2023 | CNY | 39.01 | 39.5 | 38.85 | 39.41 | 39.41 | +0.19 (+0.48%) | 446,600 |
14 Jun 2023 | CNY | 38.95 | 39.49 | 38.95 | 39.22 | 39.22 | -0.06 (-0.15%) | 407,840 |
13 Jun 2023 | CNY | 38.61 | 39.6 | 38.61 | 39.28 | 39.28 | +0.39 (+1.00%) | 726,080 |
12 Jun 2023 | CNY | 37.7 | 39.64 | 37 | 38.89 | 38.89 | +1.3 (+3.46%) | 1,202,380 |
9 Jun 2023 | CNY | 37.69 | 38.87 | 37.3 | 37.59 | 37.59 | -0.69 (-1.80%) | 962,090 |
8 Jun 2023 | CNY | 40.34 | 40.38 | 38.1 | 38.28 | 38.28 | -2.24 (-5.53%) | 1,526,100 |
7 Jun 2023 | CNY | 41.25 | 41.88 | 39.51 | 40.52 | 40.52 | -0.74 (-1.79%) | 1,637,860 |
6 Jun 2023 | CNY | 42.5 | 42.8 | 41.2 | 41.26 | 41.26 | -0.85 (-2.02%) | 1,503,940 |
5 Jun 2023 | CNY | 44.55 | 44.98 | 41.83 | 42.11 | 42.11 | -1.84 (-4.19%) | 2,802,628 |
2 Jun 2023 | CNY | 40.01 | 43.95 | 39.78 | 43.95 | 43.95 | +4 (+10.01%) | 1,121,483 |
1 Jun 2023 | CNY | 39.99 | 40.35 | 39.64 | 39.95 | 39.95 | -0.34 (-0.84%) | 491,820 |
31 May 2023 | CNY | 39.9 | 40.44 | 39.9 | 40.29 | 40.29 | +0.4 (+1.00%) | 580,400 |
30 May 2023 | CNY | 41.23 | 41.25 | 39.68 | 39.89 | 39.89 | -0.72 (-1.77%) | 871,065 |
29 May 2023 | CNY | 41.23 | 41.42 | 40.55 | 40.61 | 40.61 | -0.57 (-1.38%) | 511,000 |
26 May 2023 | CNY | 41.15 | 41.7 | 40.82 | 41.18 | 41.18 | +0.08 (+0.19%) | 562,150 |
25 May 2023 | CNY | 41.17 | 41.57 | 40.7 | 41.1 | 41.1 | -0.03 (-0.07%) | 693,940 |