Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | CNY | 18.11 | 18.29 | 18.11 | 18.25 | 18.25 | -0.05 (-0.27%) | 111,180 |
13 Jul 2023 | CNY | 18.41 | 18.52 | 18.05 | 18.3 | 18.3 | -0.19 (-1.03%) | 307,290 |
12 Jul 2023 | CNY | 18.49 | 18.57 | 18.43 | 18.49 | 18.49 | -0.06 (-0.32%) | 142,870 |
11 Jul 2023 | CNY | 18.41 | 18.6 | 18.36 | 18.55 | 18.55 | +0.02 (+0.11%) | 120,750 |
10 Jul 2023 | CNY | 18.56 | 18.6 | 18.45 | 18.53 | 18.53 | -0.01 (-0.05%) | 107,650 |
7 Jul 2023 | CNY | 18.58 | 18.69 | 18.43 | 18.54 | 18.54 | -0.05 (-0.27%) | 104,780 |
6 Jul 2023 | CNY | 18.6 | 18.7 | 18.35 | 18.59 | 18.59 | -0.06 (-0.32%) | 189,530 |
5 Jul 2023 | CNY | 18.77 | 18.82 | 18.63 | 18.65 | 18.65 | -0.1 (-0.53%) | 377,980 |
4 Jul 2023 | CNY | 18.71 | 18.84 | 18.53 | 18.75 | 18.75 | +0.15 (+0.81%) | 301,320 |
3 Jul 2023 | CNY | 18.81 | 18.96 | 18.5 | 18.6 | 18.6 | -0.26 (-1.38%) | 472,700 |
30 Jun 2023 | CNY | 18.75 | 19 | 18.63 | 18.86 | 18.86 | +0.01 (+0.05%) | 200,270 |
29 Jun 2023 | CNY | 18.63 | 19.09 | 18.45 | 18.85 | 18.85 | +0.2 (+1.07%) | 544,330 |
28 Jun 2023 | CNY | 18.67 | 18.67 | 18.31 | 18.65 | 18.65 | -0.02 (-0.11%) | 368,480 |
27 Jun 2023 | CNY | 18.46 | 18.77 | 18.21 | 18.67 | 18.67 | +0.35 (+1.91%) | 320,950 |
26 Jun 2023 | CNY | 18.69 | 18.75 | 18.27 | 18.32 | 18.32 | -0.34 (-1.82%) | 168,360 |
21 Jun 2023 | CNY | 18.83 | 18.83 | 18.51 | 18.66 | 18.66 | -0.16 (-0.85%) | 216,570 |
20 Jun 2023 | CNY | 19.05 | 19.05 | 18.8 | 18.82 | 18.82 | -0.21 (-1.10%) | 262,530 |
19 Jun 2023 | CNY | 19.25 | 19.25 | 19 | 19.03 | 19.03 | -0.14 (-0.73%) | 194,210 |
16 Jun 2023 | CNY | 19.15 | 19.25 | 19.09 | 19.17 | 19.17 | +0.07 (+0.37%) | 214,070 |
15 Jun 2023 | CNY | 19.3 | 19.32 | 18.92 | 19.1 | 19.1 | -0.12 (-0.62%) | 315,290 |
14 Jun 2023 | CNY | 19.12 | 19.31 | 19.07 | 19.22 | 19.22 | +0.11 (+0.58%) | 303,840 |
13 Jun 2023 | CNY | 19.23 | 19.4 | 18.98 | 19.11 | 19.11 | -0.19 (-0.98%) | 343,590 |
12 Jun 2023 | CNY | 19.23 | 19.38 | 19.23 | 19.3 | 19.3 | 0.0 (0.0%) | 364,060 |
9 Jun 2023 | CNY | 19.46 | 19.55 | 19.26 | 19.3 | 19.3 | -0.13 (-0.67%) | 210,460 |
8 Jun 2023 | CNY | 19.4 | 19.55 | 19.21 | 19.43 | 19.43 | -0.06 (-0.31%) | 266,910 |
7 Jun 2023 | CNY | 19.46 | 19.56 | 19.24 | 19.49 | 19.49 | +0.08 (+0.41%) | 427,390 |
6 Jun 2023 | CNY | 19.86 | 19.9 | 19.41 | 19.41 | 19.41 | -0.41 (-2.07%) | 315,600 |
5 Jun 2023 | CNY | 19.8 | 19.95 | 19.65 | 19.82 | 19.82 | -0.01 (-0.05%) | 391,790 |
2 Jun 2023 | CNY | 19.99 | 19.99 | 19.6 | 19.83 | 19.83 | +0.16 (+0.81%) | 281,160 |
1 Jun 2023 | CNY | 19.81 | 20.3 | 19.45 | 19.67 | 19.67 | -0.18 (-0.91%) | 239,840 |