Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 33.51 | 33.82 | 32.16 | 32.36 | 32.36 | -1.14 (-3.40%) | 2,233,076 |
6 Jul 2023 | CNY | 33.9 | 34.19 | 33.22 | 33.5 | 33.5 | -0.67 (-1.96%) | 2,068,096 |
5 Jul 2023 | CNY | 35.17 | 35.17 | 33.89 | 34.17 | 34.17 | -1.01 (-2.87%) | 2,739,045 |
4 Jul 2023 | CNY | 33.9 | 35.58 | 33.71 | 35.18 | 35.18 | +0.88 (+2.57%) | 4,498,738 |
3 Jul 2023 | CNY | 36.48 | 36.91 | 34.15 | 34.3 | 34.3 | -1.83 (-5.07%) | 4,304,697 |
30 Jun 2023 | CNY | 35.73 | 37.91 | 35.55 | 36.13 | 36.13 | +0.66 (+1.86%) | 6,390,020 |
29 Jun 2023 | CNY | 33.99 | 35.86 | 32.51 | 35.47 | 35.47 | +2.35 (+7.10%) | 3,431,318 |
28 Jun 2023 | CNY | 33.13 | 33.64 | 32.28 | 33.12 | 33.12 | -0.17 (-0.51%) | 1,055,747 |
27 Jun 2023 | CNY | 33.17 | 33.5 | 32.58 | 33.29 | 33.29 | +0.29 (+0.88%) | 737,441 |
26 Jun 2023 | CNY | 33.37 | 34.15 | 32.92 | 33 | 33 | -0.39 (-1.17%) | 1,826,917 |
21 Jun 2023 | CNY | 34.3 | 34.49 | 33.3 | 33.39 | 33.39 | -0.71 (-2.08%) | 1,256,877 |
20 Jun 2023 | CNY | 32.87 | 34.45 | 32.87 | 34.1 | 34.1 | +0.9 (+2.71%) | 1,711,883 |
19 Jun 2023 | CNY | 33.08 | 33.9 | 33.03 | 33.2 | 33.2 | -0.12 (-0.36%) | 1,177,131 |
16 Jun 2023 | CNY | 33.58 | 33.6 | 33.04 | 33.32 | 33.32 | +0.07 (+0.21%) | 896,430 |
15 Jun 2023 | CNY | 32.89 | 33.68 | 32.84 | 33.25 | 33.25 | +0.25 (+0.76%) | 1,227,224 |
14 Jun 2023 | CNY | 32.84 | 33.13 | 32.52 | 33 | 33 | -0.08 (-0.24%) | 1,052,681 |
13 Jun 2023 | CNY | 32.16 | 33.98 | 32 | 33.08 | 33.08 | +0.89 (+2.76%) | 2,489,482 |
12 Jun 2023 | CNY | 30.6 | 32.66 | 30.4 | 32.19 | 32.19 | +1.65 (+5.40%) | 2,361,502 |
9 Jun 2023 | CNY | 29.78 | 30.79 | 29.13 | 30.54 | 30.54 | +0.85 (+2.86%) | 2,333,262 |
8 Jun 2023 | CNY | 31.31 | 31.61 | 29.5 | 29.69 | 29.69 | -2.21 (-6.93%) | 2,070,127 |
8 Jun 2023 |
|
|||||||
7 Jun 2023 | CNY | 32.7857 | 32.7857 | 31.0786 | 31.9 | 31.9 | -0.521 (-1.61%) | 2,116,695 |
6 Jun 2023 | CNY | 34.15 | 34.1929 | 32.1929 | 32.4214 | 32.4214 | -1.436 (-4.24%) | 1,704,857 |
5 Jun 2023 | CNY | 35.4571 | 35.4571 | 33.5714 | 33.8571 | 33.8571 | -1.336 (-3.80%) | 1,672,588 |
2 Jun 2023 | CNY | 34.9286 | 35.2857 | 34.5 | 35.1929 | 35.1929 | +0.5 (+1.44%) | 1,054,095 |
1 Jun 2023 | CNY | 35.4714 | 35.5714 | 34.5357 | 34.6929 | 34.6929 | -14.807 (-29.91%) | 1,099,077 |
31 May 2023 | CNY | 49.76 | 50.05 | 49.2 | 49.5 | 49.5 | 0.0 (0.0%) | 702,463 |
30 May 2023 | CNY | 49.21 | 49.98 | 48.51 | 49.5 | 49.5 | -0.15 (-0.30%) | 614,000 |
29 May 2023 | CNY | 50.25 | 50.25 | 49.04 | 49.65 | 49.65 | -0.35 (-0.70%) | 833,434 |
26 May 2023 | CNY | 49.92 | 50 | 49.12 | 50 | 50 | +0.08 (+0.16%) | 607,027 |
25 May 2023 | CNY | 49.83 | 50.28 | 49.31 | 49.92 | 49.92 | +0.07 (+0.14%) | 765,846 |