Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 64.77 | 64.88 | 62.97 | 63.73 | 63.73 | -0.26 (-0.41%) | 352,305 |
6 Jul 2023 | CNY | 64.92 | 65.2 | 63.82 | 63.99 | 63.99 | -0.52 (-0.81%) | 426,814 |
5 Jul 2023 | CNY | 65.01 | 67.15 | 64.43 | 64.51 | 64.51 | -1.49 (-2.26%) | 427,384 |
4 Jul 2023 | CNY | 64.8 | 66.19 | 64.34 | 66 | 66 | +1.2 (+1.85%) | 462,350 |
3 Jul 2023 | CNY | 66 | 67.95 | 64.8 | 64.8 | 64.8 | -1.91 (-2.86%) | 871,109 |
30 Jun 2023 | CNY | 65.8 | 67.24 | 63.81 | 66.71 | 66.71 | 0.0 (0.0%) | 892,979 |
29 Jun 2023 | CNY | 65.16 | 67.79 | 64.41 | 66.71 | 66.71 | +2.02 (+3.12%) | 1,005,603 |
28 Jun 2023 | CNY | 64.1 | 64.85 | 62.09 | 64.69 | 64.69 | +0.68 (+1.06%) | 584,620 |
27 Jun 2023 | CNY | 63.6 | 64.5 | 62.2 | 64.01 | 64.01 | +0.8 (+1.27%) | 480,877 |
26 Jun 2023 | CNY | 65 | 66.69 | 63.2 | 63.21 | 63.21 | -2.73 (-4.14%) | 811,077 |
21 Jun 2023 | CNY | 69.68 | 71.66 | 65.48 | 65.94 | 65.94 | -3.94 (-5.64%) | 1,372,815 |
20 Jun 2023 | CNY | 67.99 | 70.89 | 66.15 | 69.88 | 69.88 | +2.7 (+4.02%) | 1,267,287 |
19 Jun 2023 | CNY | 65.9 | 68.42 | 65.6 | 67.18 | 67.18 | +1.13 (+1.71%) | 746,229 |
16 Jun 2023 | CNY | 68.62 | 69.29 | 65.5 | 66.05 | 66.05 | -1.6 (-2.37%) | 870,066 |
15 Jun 2023 | CNY | 67.09 | 69.08 | 66.01 | 67.65 | 67.65 | +1.05 (+1.58%) | 569,380 |
14 Jun 2023 | CNY | 66.9 | 68.05 | 65.23 | 66.6 | 66.6 | -0.67 (-1.00%) | 301,976 |
13 Jun 2023 | CNY | 66.82 | 69.99 | 66.82 | 67.27 | 67.27 | -0.18 (-0.27%) | 277,376 |
12 Jun 2023 | CNY | 66.29 | 68 | 65.57 | 67.45 | 67.45 | +1.14 (+1.72%) | 261,802 |
9 Jun 2023 | CNY | 66.5 | 66.98 | 65.26 | 66.31 | 66.31 | -0.32 (-0.48%) | 327,216 |
8 Jun 2023 | CNY | 66.15 | 67.61 | 65.5 | 66.63 | 66.63 | -0.48 (-0.72%) | 316,832 |
7 Jun 2023 | CNY | 68.14 | 69.3 | 66.2 | 67.11 | 67.11 | -0.76 (-1.12%) | 278,611 |
6 Jun 2023 | CNY | 69.99 | 70.9 | 67.47 | 67.87 | 67.87 | -2.84 (-4.02%) | 382,058 |
5 Jun 2023 | CNY | 68.58 | 72 | 68.55 | 70.71 | 70.71 | +2.13 (+3.11%) | 561,499 |
2 Jun 2023 | CNY | 68.57 | 69.49 | 67.76 | 68.58 | 68.58 | +0.06 (+0.09%) | 338,296 |
1 Jun 2023 | CNY | 67.8 | 69.49 | 67.8 | 68.52 | 68.52 | -0.51 (-0.74%) | 361,864 |
31 May 2023 | CNY | 69.8 | 70.28 | 67.8 | 69.03 | 69.03 | -0.04 (-0.06%) | 425,726 |
30 May 2023 | CNY | 69.01 | 72.34 | 68.78 | 69.07 | 69.07 | -2.47 (-3.45%) | 549,145 |
29 May 2023 | CNY | 72.36 | 73.97 | 71.18 | 71.54 | 71.54 | -0.55 (-0.76%) | 405,623 |
26 May 2023 | CNY | 72.09 | 74.3 | 71.53 | 72.09 | 72.09 | +0.09 (+0.13%) | 319,507 |
25 May 2023 | CNY | 72.4 | 72.4 | 70.4 | 72 | 72 | -0.2 (-0.28%) | 369,931 |