Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 27.3 | 28.08 | 26.9 | 27.25 | 27.25 | -0.2 (-0.73%) | 1,529,860 |
13 Jul 2023 | CNY | 26.31 | 27.6 | 26.1 | 27.45 | 27.45 | +1.28 (+4.89%) | 1,521,930 |
12 Jul 2023 | CNY | 26.94 | 27.33 | 26.01 | 26.17 | 26.17 | -0.58 (-2.17%) | 776,000 |
11 Jul 2023 | CNY | 25.95 | 26.84 | 25.6 | 26.75 | 26.75 | +1.15 (+4.49%) | 1,203,210 |
10 Jul 2023 | CNY | 26.55 | 26.84 | 25.57 | 25.6 | 25.6 | -0.71 (-2.70%) | 931,790 |
7 Jul 2023 | CNY | 26.44 | 27.37 | 25.77 | 26.31 | 26.31 | -0.11 (-0.42%) | 1,169,630 |
6 Jul 2023 | CNY | 26.24 | 26.66 | 25.88 | 26.42 | 26.42 | +0.33 (+1.26%) | 488,190 |
5 Jul 2023 | CNY | 26.3 | 26.65 | 26.03 | 26.09 | 26.09 | -0.27 (-1.02%) | 693,970 |
4 Jul 2023 | CNY | 25.56 | 26.75 | 25.3 | 26.36 | 26.36 | +0.81 (+3.17%) | 1,044,770 |
3 Jul 2023 | CNY | 25.83 | 26.4 | 25.42 | 25.55 | 25.55 | -0.22 (-0.85%) | 673,870 |
30 Jun 2023 | CNY | 25.15 | 26.23 | 25.01 | 25.77 | 25.77 | +0.59 (+2.34%) | 1,038,830 |
29 Jun 2023 | CNY | 24.21 | 25.45 | 23.99 | 25.18 | 25.18 | +1.04 (+4.31%) | 1,048,120 |
28 Jun 2023 | CNY | 24.4 | 24.46 | 23.33 | 24.14 | 24.14 | -0.12 (-0.49%) | 713,260 |
27 Jun 2023 | CNY | 24.37 | 24.56 | 24.02 | 24.26 | 24.26 | +0.07 (+0.29%) | 657,560 |
26 Jun 2023 | CNY | 24.99 | 25 | 24.1 | 24.19 | 24.19 | -0.81 (-3.24%) | 696,070 |
21 Jun 2023 | CNY | 25.97 | 25.97 | 25 | 25 | 25 | -0.9 (-3.47%) | 938,890 |
20 Jun 2023 | CNY | 26.1 | 26.32 | 25.71 | 25.9 | 25.9 | -0.32 (-1.22%) | 614,540 |
19 Jun 2023 | CNY | 25.34 | 26.5 | 25.21 | 26.22 | 26.22 | +0.86 (+3.39%) | 1,066,990 |
16 Jun 2023 | CNY | 25.4 | 25.62 | 25.08 | 25.36 | 25.36 | +0.09 (+0.36%) | 548,360 |
15 Jun 2023 | CNY | 25.96 | 26.01 | 25.25 | 25.27 | 25.27 | -0.77 (-2.96%) | 732,650 |
14 Jun 2023 | CNY | 26.37 | 26.51 | 25.74 | 26.04 | 26.04 | -0.37 (-1.40%) | 916,250 |
13 Jun 2023 | CNY | 25.94 | 26.45 | 25.4 | 26.41 | 26.41 | +0.47 (+1.81%) | 975,200 |
12 Jun 2023 | CNY | 25.35 | 26.15 | 25.05 | 25.94 | 25.94 | +0.64 (+2.53%) | 746,170 |
9 Jun 2023 | CNY | 25.44 | 25.7 | 24.92 | 25.3 | 25.3 | -0.15 (-0.59%) | 649,180 |
8 Jun 2023 | CNY | 25.95 | 26.16 | 25.31 | 25.45 | 25.45 | -0.65 (-2.49%) | 701,320 |
7 Jun 2023 | CNY | 25.44 | 26.26 | 25.41 | 26.1 | 26.1 | +0.61 (+2.39%) | 794,640 |
6 Jun 2023 | CNY | 26.48 | 26.52 | 25.38 | 25.49 | 25.49 | -1.08 (-4.06%) | 862,320 |
5 Jun 2023 | CNY | 26.4 | 26.93 | 26.39 | 26.57 | 26.57 | +0.16 (+0.61%) | 606,700 |
2 Jun 2023 | CNY | 26.27 | 26.6 | 25.81 | 26.41 | 26.41 | +0.28 (+1.07%) | 761,790 |
1 Jun 2023 | CNY | 26.22 | 26.36 | 25.7 | 26.13 | 26.13 | -0.09 (-0.34%) | 828,900 |