Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 51.37 | 51.76 | 50.65 | 50.95 | 50.95 | -0.27 (-0.53%) | 3,515,833 |
6 Jul 2023 | CNY | 51.59 | 51.88 | 50.78 | 51.22 | 51.22 | -0.47 (-0.91%) | 3,584,863 |
5 Jul 2023 | CNY | 52.4 | 52.88 | 51.68 | 51.69 | 51.69 | -0.89 (-1.69%) | 3,775,071 |
4 Jul 2023 | CNY | 52.27 | 53.2 | 51.81 | 52.58 | 52.58 | +0.48 (+0.92%) | 5,150,729 |
3 Jul 2023 | CNY | 51.74 | 52.77 | 51.28 | 52.1 | 52.1 | +0.81 (+1.58%) | 6,814,929 |
30 Jun 2023 | CNY | 50.42 | 51.87 | 50.38 | 51.29 | 51.29 | +0.57 (+1.12%) | 5,270,959 |
29 Jun 2023 | CNY | 48.6 | 52 | 48.46 | 50.72 | 50.72 | +2.02 (+4.15%) | 8,852,129 |
28 Jun 2023 | CNY | 48.5 | 49.1 | 47.5 | 48.7 | 48.7 | +0.2 (+0.41%) | 3,155,442 |
27 Jun 2023 | CNY | 47.8 | 48.68 | 47.54 | 48.5 | 48.5 | +0.63 (+1.32%) | 1,697,958 |
26 Jun 2023 | CNY | 48.89 | 49.28 | 47.87 | 47.87 | 47.87 | -0.92 (-1.89%) | 2,685,326 |
21 Jun 2023 | CNY | 50.18 | 50.18 | 48.79 | 48.79 | 48.79 | -1.59 (-3.16%) | 3,130,016 |
20 Jun 2023 | CNY | 50.12 | 51.12 | 49.6 | 50.38 | 50.38 | -0.04 (-0.08%) | 4,474,182 |
19 Jun 2023 | CNY | 50.8 | 51.09 | 50.17 | 50.42 | 50.42 | -0.29 (-0.57%) | 2,839,560 |
16 Jun 2023 | CNY | 50.15 | 51.25 | 50.08 | 50.71 | 50.71 | +0.44 (+0.88%) | 3,223,232 |
15 Jun 2023 | CNY | 49.59 | 50.75 | 49.13 | 50.27 | 50.27 | +0.87 (+1.76%) | 3,921,963 |
14 Jun 2023 | CNY | 49.24 | 49.6 | 48.94 | 49.4 | 49.4 | -0.03 (-0.06%) | 1,847,253 |
13 Jun 2023 | CNY | 49.18 | 49.97 | 48.5 | 49.43 | 49.43 | +0.25 (+0.51%) | 3,842,614 |
12 Jun 2023 | CNY | 49.47 | 49.88 | 49.1 | 49.18 | 49.18 | +0.01 (+0.02%) | 4,225,539 |
9 Jun 2023 | CNY | 48.09 | 50.3 | 47.7 | 49.17 | 49.17 | +0.83 (+1.72%) | 7,466,502 |
8 Jun 2023 | CNY | 48.38 | 48.72 | 47.77 | 48.34 | 48.34 | +0.07 (+0.15%) | 4,174,470 |
7 Jun 2023 | CNY | 48.54 | 48.75 | 47.99 | 48.27 | 48.27 | -0.27 (-0.56%) | 2,874,433 |
6 Jun 2023 | CNY | 50.78 | 50.78 | 48.5 | 48.54 | 48.54 | -2.24 (-4.41%) | 5,517,805 |
5 Jun 2023 | CNY | 50.85 | 51.49 | 50.58 | 50.78 | 50.78 | -0.07 (-0.14%) | 3,488,985 |
2 Jun 2023 | CNY | 50.85 | 51.3 | 50.52 | 50.85 | 50.85 | -0.11 (-0.22%) | 2,617,598 |
1 Jun 2023 | CNY | 50.08 | 51.38 | 49.88 | 50.96 | 50.96 | +0.48 (+0.95%) | 3,417,662 |
31 May 2023 | CNY | 49.85 | 50.8 | 49.19 | 50.48 | 50.48 | +0.68 (+1.37%) | 3,290,467 |
30 May 2023 | CNY | 50.15 | 50.67 | 48.82 | 49.8 | 49.8 | -0.42 (-0.84%) | 5,123,019 |
29 May 2023 | CNY | 52.2 | 52.69 | 49.93 | 50.22 | 50.22 | -1.26 (-2.45%) | 6,824,558 |
26 May 2023 | CNY | 51.8 | 51.81 | 50.7 | 51.48 | 51.48 | -0.63 (-1.21%) | 3,749,715 |
25 May 2023 | CNY | 51.03 | 52.25 | 51.01 | 52.11 | 52.11 | +0.92 (+1.80%) | 4,631,676 |