Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 39.68 | 39.9 | 36.36 | 38.79 | 38.79 | -0.79 (-2.00%) | 4,334,054 |
30 Jun 2023 | CNY | 41.53 | 41.83 | 38.29 | 39.58 | 39.58 | -1.26 (-3.09%) | 4,592,995 |
29 Jun 2023 | CNY | 38.05 | 41.87 | 37.12 | 40.84 | 40.84 | +2.66 (+6.97%) | 4,972,260 |
28 Jun 2023 | CNY | 37.2 | 38.89 | 35.72 | 38.18 | 38.18 | +0.88 (+2.36%) | 6,138,322 |
27 Jun 2023 | CNY | 39.7 | 40.89 | 31.52 | 37.3 | 37.3 | -2.05 (-5.21%) | 11,019,140 |
26 Jun 2023 | CNY | 40.4 | 40.41 | 37.88 | 39.35 | 39.35 | -0.97 (-2.41%) | 3,110,155 |
21 Jun 2023 | CNY | 39.55 | 41.8 | 38.8 | 40.32 | 40.32 | +0.74 (+1.87%) | 4,101,148 |
20 Jun 2023 | CNY | 38.78 | 40.29 | 37.02 | 39.58 | 39.58 | +0.39 (+1.00%) | 5,701,662 |
19 Jun 2023 | CNY | 34.53 | 39.8 | 33.69 | 39.19 | 39.19 | +5.5 (+16.33%) | 5,907,005 |
16 Jun 2023 | CNY | 33.64 | 34.46 | 33 | 33.69 | 33.69 | -0.03 (-0.09%) | 2,502,527 |
15 Jun 2023 | CNY | 32.54 | 34.29 | 32.54 | 33.72 | 33.72 | +1.05 (+3.21%) | 3,151,240 |
14 Jun 2023 | CNY | 31.5 | 33.33 | 30.58 | 32.67 | 32.67 | +0.89 (+2.80%) | 3,532,643 |
13 Jun 2023 | CNY | 30.54 | 33.49 | 30.24 | 31.78 | 31.78 | +1.24 (+4.06%) | 4,258,019 |
12 Jun 2023 | CNY | 30.81 | 31.13 | 29.68 | 30.54 | 30.54 | -0.25 (-0.81%) | 2,605,432 |
9 Jun 2023 | CNY | 27.1 | 31.4 | 27.1 | 30.79 | 30.79 | +3.12 (+11.28%) | 4,901,991 |
8 Jun 2023 | CNY | 28.36 | 28.36 | 27.14 | 27.67 | 27.67 | 0.0 (0.0%) | 1,492,363 |
7 Jun 2023 | CNY | 27.76 | 28.35 | 27.2 | 27.67 | 27.67 | +0.16 (+0.58%) | 1,447,602 |
6 Jun 2023 | CNY | 28.29 | 28.48 | 27.36 | 27.51 | 27.51 | -0.85 (-3.00%) | 2,290,914 |
5 Jun 2023 | CNY | 26.81 | 28.88 | 26.81 | 28.36 | 28.36 | +1.43 (+5.31%) | 3,865,085 |
2 Jun 2023 | CNY | 26.74 | 27.18 | 25.93 | 26.93 | 26.93 | +0.4 (+1.51%) | 2,617,810 |
1 Jun 2023 | CNY | 26.43 | 26.71 | 25.71 | 26.53 | 26.53 | +0.19 (+0.72%) | 2,554,326 |
31 May 2023 | CNY | 25.97 | 26.89 | 25.63 | 26.34 | 26.34 | +0.5 (+1.93%) | 2,106,565 |
30 May 2023 | CNY | 26 | 26.61 | 25.34 | 25.84 | 25.84 | -0.16 (-0.62%) | 1,906,771 |
29 May 2023 | CNY | 26.5 | 26.55 | 25.55 | 26 | 26 | -0.33 (-1.25%) | 1,672,377 |
26 May 2023 | CNY | 26.29 | 26.5 | 25.91 | 26.33 | 26.33 | -0.05 (-0.19%) | 1,056,018 |
25 May 2023 | CNY | 27.32 | 27.32 | 25.9 | 26.38 | 26.38 | -0.17 (-0.64%) | 1,947,900 |
24 May 2023 | CNY | 26.9 | 27.59 | 26.4 | 26.55 | 26.55 | -0.38 (-1.41%) | 2,209,920 |
23 May 2023 | CNY | 26.62 | 27.8 | 26.51 | 26.93 | 26.93 | -0.8 (-2.88%) | 2,660,275 |
22 May 2023 | CNY | 28.09 | 29.4 | 27.4 | 27.73 | 27.73 | +0.11 (+0.40%) | 4,793,483 |
19 May 2023 | CNY | 27.75 | 28.25 | 26.78 | 27.62 | 27.62 | +0.27 (+0.99%) | 3,323,429 |