Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 28.91 | 29.61 | 27.72 | 29.34 | 29.34 | +0.44 (+1.52%) | 1,571,436 |
27 Jun 2023 | CNY | 28 | 29.14 | 27.89 | 28.9 | 28.9 | +0.8 (+2.85%) | 882,594 |
26 Jun 2023 | CNY | 29 | 29.27 | 28.09 | 28.1 | 28.1 | -0.91 (-3.14%) | 1,100,385 |
21 Jun 2023 | CNY | 29.66 | 30.18 | 28.85 | 29.01 | 29.01 | -0.56 (-1.89%) | 1,280,173 |
20 Jun 2023 | CNY | 28.96 | 29.81 | 28.47 | 29.57 | 29.57 | +0.74 (+2.57%) | 1,818,072 |
19 Jun 2023 | CNY | 28.04 | 29.28 | 28.04 | 28.83 | 28.83 | +0.7 (+2.49%) | 1,101,455 |
16 Jun 2023 | CNY | 28.24 | 28.4 | 27.94 | 28.13 | 28.13 | -0.11 (-0.39%) | 559,569 |
15 Jun 2023 | CNY | 27.86 | 28.55 | 27.8 | 28.24 | 28.24 | +0.21 (+0.75%) | 560,791 |
14 Jun 2023 | CNY | 28.86 | 28.86 | 27.91 | 28.03 | 28.03 | -0.5 (-1.75%) | 668,846 |
13 Jun 2023 | CNY | 27.73 | 28.65 | 26.36 | 28.53 | 28.53 | +0.38 (+1.35%) | 792,735 |
12 Jun 2023 | CNY | 27.59 | 28.25 | 27.4 | 28.15 | 28.15 | +0.51 (+1.85%) | 463,812 |
9 Jun 2023 | CNY | 27.62 | 27.74 | 27.3 | 27.64 | 27.64 | +0.19 (+0.69%) | 439,688 |
8 Jun 2023 | CNY | 28.28 | 28.28 | 27.39 | 27.45 | 27.45 | -0.46 (-1.65%) | 457,228 |
7 Jun 2023 | CNY | 27.7 | 28.11 | 27.47 | 27.91 | 27.91 | +0.19 (+0.69%) | 386,628 |
6 Jun 2023 | CNY | 28.59 | 28.59 | 27.65 | 27.72 | 27.72 | -0.93 (-3.25%) | 599,324 |
5 Jun 2023 | CNY | 28.99 | 28.99 | 28.55 | 28.65 | 28.65 | -0.02 (-0.07%) | 366,717 |
2 Jun 2023 | CNY | 28.88 | 28.88 | 28.55 | 28.67 | 28.67 | +0.02 (+0.07%) | 348,338 |
1 Jun 2023 | CNY | 28.56 | 28.95 | 28 | 28.65 | 28.65 | +0.12 (+0.42%) | 709,410 |
31 May 2023 | CNY | 28.74 | 29.11 | 28.43 | 28.53 | 28.53 | -0.27 (-0.94%) | 399,144 |
30 May 2023 | CNY | 28.85 | 29 | 28.41 | 28.8 | 28.8 | +0.05 (+0.17%) | 507,171 |
29 May 2023 | CNY | 29.19 | 29.39 | 28.51 | 28.75 | 28.75 | -0.35 (-1.20%) | 601,298 |
26 May 2023 | CNY | 29.3 | 29.3 | 28.7 | 29.1 | 29.1 | -0.05 (-0.17%) | 744,109 |
25 May 2023 | CNY | 28.5 | 29.3 | 28.5 | 29.15 | 29.15 | +0.27 (+0.93%) | 974,070 |
24 May 2023 | CNY | 28.71 | 29.16 | 28.31 | 28.88 | 28.88 | -0.12 (-0.41%) | 752,449 |
23 May 2023 | CNY | 29.07 | 29.39 | 28.36 | 29 | 29 | +0.13 (+0.45%) | 1,016,068 |
22 May 2023 | CNY | 28.85 | 29.07 | 28.4 | 28.87 | 28.87 | +0.13 (+0.45%) | 1,281,512 |
19 May 2023 | CNY | 27.5 | 29.08 | 27.47 | 28.74 | 28.74 | +1 (+3.60%) | 1,824,339 |
18 May 2023 | CNY | 26.75 | 27.89 | 26.73 | 27.74 | 27.74 | +0.99 (+3.70%) | 1,141,847 |
17 May 2023 | CNY | 26.3 | 26.77 | 26.22 | 26.75 | 26.75 | +0.5 (+1.90%) | 605,278 |
16 May 2023 | CNY | 25.85 | 26.34 | 25.75 | 26.25 | 26.25 | +0.25 (+0.96%) | 573,539 |