Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 44.64 | 45.8 | 44.3 | 45.62 | 45.62 | +0.98 (+2.20%) | 196,051 |
6 Jul 2023 | CNY | 43.9 | 44.83 | 43.88 | 44.64 | 44.64 | +0.45 (+1.02%) | 109,081 |
5 Jul 2023 | CNY | 43.87 | 44.3 | 43.55 | 44.19 | 44.19 | +0.49 (+1.12%) | 117,109 |
4 Jul 2023 | CNY | 43.21 | 43.86 | 43 | 43.7 | 43.7 | +0.49 (+1.13%) | 105,516 |
3 Jul 2023 | CNY | 43.21 | 43.88 | 43.1 | 43.21 | 43.21 | +0.13 (+0.30%) | 106,388 |
30 Jun 2023 | CNY | 42.9 | 43.2 | 42.77 | 43.08 | 43.08 | +0.29 (+0.68%) | 96,211 |
29 Jun 2023 | CNY | 41.65 | 42.98 | 41.65 | 42.79 | 42.79 | +0.63 (+1.49%) | 80,093 |
28 Jun 2023 | CNY | 41.72 | 42.29 | 41.1 | 42.16 | 42.16 | +0.46 (+1.10%) | 74,097 |
27 Jun 2023 | CNY | 40.7 | 42.05 | 40.7 | 41.7 | 41.7 | +0.71 (+1.73%) | 77,748 |
26 Jun 2023 | CNY | 42.1 | 42.1 | 40.36 | 40.99 | 40.99 | -0.72 (-1.73%) | 166,767 |
21 Jun 2023 | CNY | 42.1 | 42.19 | 41.41 | 41.71 | 41.71 | -0.52 (-1.23%) | 122,670 |
20 Jun 2023 | CNY | 42.34 | 42.78 | 42.05 | 42.23 | 42.23 | -0.48 (-1.12%) | 98,933 |
19 Jun 2023 | CNY | 42.8 | 42.93 | 42.35 | 42.71 | 42.71 | +0.1 (+0.23%) | 67,369 |
16 Jun 2023 | CNY | 42.8 | 43 | 42.11 | 42.61 | 42.61 | -0.19 (-0.44%) | 92,905 |
15 Jun 2023 | CNY | 43 | 43.14 | 42.6 | 42.8 | 42.8 | -0.22 (-0.51%) | 76,696 |
14 Jun 2023 | CNY | 43.65 | 43.65 | 42.88 | 43.02 | 43.02 | -0.63 (-1.44%) | 109,217 |
13 Jun 2023 | CNY | 43.13 | 43.88 | 42.99 | 43.65 | 43.65 | +0.52 (+1.21%) | 74,259 |
12 Jun 2023 | CNY | 43.55 | 43.55 | 42.25 | 43.13 | 43.13 | -0.42 (-0.96%) | 153,562 |
9 Jun 2023 | CNY | 44 | 44.19 | 43.2 | 43.55 | 43.55 | -0.28 (-0.64%) | 185,343 |
8 Jun 2023 | CNY | 45.54 | 45.55 | 43.82 | 43.83 | 43.83 | -1.3 (-2.88%) | 96,835 |
7 Jun 2023 | CNY | 44.15 | 45.36 | 44.01 | 45.13 | 45.13 | +0.98 (+2.22%) | 96,205 |
6 Jun 2023 | CNY | 45.23 | 45.25 | 44.1 | 44.15 | 44.15 | -1.07 (-2.37%) | 119,814 |
5 Jun 2023 | CNY | 45.41 | 45.65 | 45.16 | 45.22 | 45.22 | -0.16 (-0.35%) | 61,057 |
2 Jun 2023 | CNY | 45.12 | 45.65 | 44.75 | 45.38 | 45.38 | +0.23 (+0.51%) | 133,187 |
1 Jun 2023 | CNY | 44.57 | 45.36 | 44.27 | 45.15 | 45.15 | +0.58 (+1.30%) | 139,131 |
31 May 2023 | CNY | 44.88 | 45.1 | 44.42 | 44.57 | 44.57 | -0.11 (-0.25%) | 101,324 |
30 May 2023 | CNY | 44.6 | 45.01 | 44.26 | 44.68 | 44.68 | +0.26 (+0.59%) | 135,009 |
29 May 2023 | CNY | 44.44 | 44.93 | 43.6 | 44.42 | 44.42 | +0.46 (+1.05%) | 152,269 |
26 May 2023 | CNY | 44.75 | 44.75 | 43.61 | 43.96 | 43.96 | -0.47 (-1.06%) | 76,061 |
25 May 2023 | CNY | 44.19 | 44.45 | 43.58 | 44.43 | 44.43 | +0.1 (+0.23%) | 91,720 |