Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 18.1 | 18.1 | 17.22 | 17.6 | 17.6 | -0.43 (-2.38%) | 3,418,858 |
6 Jul 2023 | CNY | 17.21 | 18.5 | 17.03 | 18.03 | 18.03 | +0.33 (+1.86%) | 4,970,692 |
5 Jul 2023 | CNY | 17 | 18.65 | 16.85 | 17.7 | 17.7 | +0.68 (+4.00%) | 5,599,923 |
4 Jul 2023 | CNY | 17.37 | 17.63 | 16.74 | 17.02 | 17.02 | -0.15 (-0.87%) | 5,540,713 |
3 Jul 2023 | CNY | 18.47 | 18.82 | 17.05 | 17.17 | 17.17 | -1.3 (-7.04%) | 5,531,193 |
30 Jun 2023 | CNY | 18.25 | 18.81 | 17.91 | 18.47 | 18.47 | -0.08 (-0.43%) | 3,500,559 |
29 Jun 2023 | CNY | 17.52 | 18.63 | 17.52 | 18.55 | 18.55 | +0.85 (+4.80%) | 3,595,352 |
28 Jun 2023 | CNY | 17.68 | 18.07 | 17.11 | 17.7 | 17.7 | -0.1 (-0.56%) | 3,019,814 |
27 Jun 2023 | CNY | 17.66 | 18.19 | 17.33 | 17.8 | 17.8 | +0.17 (+0.96%) | 3,384,242 |
26 Jun 2023 | CNY | 18.4 | 18.6 | 17.5 | 17.63 | 17.63 | -1.06 (-5.67%) | 3,567,209 |
21 Jun 2023 | CNY | 19.43 | 19.58 | 18.5 | 18.69 | 18.69 | -0.73 (-3.76%) | 5,025,272 |
20 Jun 2023 | CNY | 20.48 | 20.54 | 19.18 | 19.42 | 19.42 | -0.76 (-3.77%) | 5,609,159 |
19 Jun 2023 | CNY | 19.62 | 20.7 | 18.92 | 20.18 | 20.18 | +1.28 (+6.77%) | 9,278,507 |
16 Jun 2023 | CNY | 18.34 | 19.15 | 18.2 | 18.9 | 18.9 | +0.83 (+4.59%) | 7,830,963 |
15 Jun 2023 | CNY | 18.41 | 18.41 | 17.74 | 18.07 | 18.07 | -0.35 (-1.90%) | 5,111,270 |
14 Jun 2023 | CNY | 17.17 | 19.06 | 17.07 | 18.42 | 18.42 | +1.49 (+8.80%) | 10,444,120 |
13 Jun 2023 | CNY | 16.51 | 17.22 | 16.29 | 16.93 | 16.93 | +0.5 (+3.04%) | 4,567,804 |
12 Jun 2023 | CNY | 15.7 | 16.71 | 15.69 | 16.43 | 16.43 | +0.85 (+5.46%) | 4,972,090 |
9 Jun 2023 | CNY | 16.2 | 16.2 | 15.32 | 15.58 | 15.58 | -0.45 (-2.81%) | 3,737,494 |
8 Jun 2023 | CNY | 16.81 | 16.82 | 15.81 | 16.03 | 16.03 | -0.78 (-4.64%) | 4,004,500 |
7 Jun 2023 | CNY | 16.9 | 17.15 | 16.65 | 16.81 | 16.81 | -0.29 (-1.70%) | 3,401,923 |
6 Jun 2023 | CNY | 17.45 | 17.5 | 16.46 | 17.1 | 17.1 | -0.01 (-0.06%) | 5,357,987 |
5 Jun 2023 | CNY | 16.19 | 17.3 | 16.17 | 17.11 | 17.11 | +0.94 (+5.81%) | 5,277,552 |
2 Jun 2023 | CNY | 16.09 | 16.44 | 16.06 | 16.17 | 16.17 | +0.07 (+0.43%) | 2,104,323 |
1 Jun 2023 | CNY | 16.08 | 16.35 | 15.86 | 16.1 | 16.1 | -0.03 (-0.19%) | 3,319,051 |
31 May 2023 | CNY | 16.01 | 16.46 | 15.68 | 16.13 | 16.13 | +0.19 (+1.19%) | 2,853,175 |
30 May 2023 | CNY | 16.06 | 16.19 | 15.77 | 15.94 | 15.94 | -0.06 (-0.38%) | 1,824,611 |
29 May 2023 | CNY | 16.66 | 16.81 | 15.82 | 16 | 16 | -0.41 (-2.50%) | 2,921,237 |
26 May 2023 | CNY | 16.73 | 17.18 | 16.32 | 16.41 | 16.41 | -0.2 (-1.20%) | 2,458,497 |
25 May 2023 | CNY | 17.2 | 17.2 | 16.46 | 16.61 | 16.61 | -0.36 (-2.12%) | 2,363,363 |