Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 18.96 | 18.96 | 18.23 | 18.28 | 18.28 | -0.55 (-2.92%) | 1,180,649 |
6 Jul 2023 | CNY | 18.5 | 19.29 | 18.1 | 18.83 | 18.83 | +0.62 (+3.40%) | 1,970,622 |
5 Jul 2023 | CNY | 18.65 | 18.82 | 18.2 | 18.21 | 18.21 | -0.49 (-2.62%) | 732,555 |
4 Jul 2023 | CNY | 18.5 | 18.83 | 18.49 | 18.7 | 18.7 | +0.05 (+0.27%) | 994,909 |
3 Jul 2023 | CNY | 19.53 | 19.64 | 18.65 | 18.65 | 18.65 | -0.76 (-3.92%) | 1,767,962 |
30 Jun 2023 | CNY | 18.83 | 19.51 | 18.69 | 19.41 | 19.41 | +0.67 (+3.58%) | 2,797,890 |
29 Jun 2023 | CNY | 17.52 | 18.95 | 17.51 | 18.74 | 18.74 | +1.22 (+6.96%) | 3,004,313 |
28 Jun 2023 | CNY | 17.6 | 17.6 | 17.08 | 17.52 | 17.52 | -0.03 (-0.17%) | 598,679 |
27 Jun 2023 | CNY | 17.35 | 17.56 | 17.13 | 17.55 | 17.55 | +0.44 (+2.57%) | 785,316 |
26 Jun 2023 | CNY | 17.65 | 17.88 | 17.11 | 17.11 | 17.11 | -0.63 (-3.55%) | 1,050,846 |
21 Jun 2023 | CNY | 18.38 | 18.38 | 17.68 | 17.74 | 17.74 | -0.36 (-1.99%) | 1,035,326 |
20 Jun 2023 | CNY | 18.05 | 18.37 | 17.82 | 18.1 | 18.1 | -0.04 (-0.22%) | 1,323,010 |
19 Jun 2023 | CNY | 18.2 | 18.35 | 18 | 18.14 | 18.14 | -0.03 (-0.17%) | 1,171,717 |
16 Jun 2023 | CNY | 18.3 | 18.35 | 18.01 | 18.17 | 18.17 | 0.0 (0.0%) | 940,209 |
15 Jun 2023 | CNY | 18.38 | 18.38 | 18.1 | 18.17 | 18.17 | -0.18 (-0.98%) | 690,455 |
14 Jun 2023 | CNY | 18.61 | 18.61 | 18.13 | 18.35 | 18.35 | -0.06 (-0.33%) | 907,940 |
13 Jun 2023 | CNY | 18.92 | 18.92 | 18.36 | 18.41 | 18.41 | -0.44 (-2.33%) | 1,402,905 |
12 Jun 2023 | CNY | 17.9 | 19.17 | 17.9 | 18.85 | 18.85 | +0.78 (+4.32%) | 3,498,609 |
9 Jun 2023 | CNY | 17.41 | 18.14 | 17.38 | 18.07 | 18.07 | +0.55 (+3.14%) | 1,513,734 |
8 Jun 2023 | CNY | 17.8 | 17.98 | 17.31 | 17.52 | 17.52 | -0.12 (-0.68%) | 1,398,969 |
7 Jun 2023 | CNY | 17.5 | 17.83 | 17.11 | 17.64 | 17.64 | +0.32 (+1.85%) | 1,535,527 |
6 Jun 2023 | CNY | 18.28 | 18.29 | 17.2 | 17.32 | 17.32 | -0.79 (-4.36%) | 2,238,216 |
5 Jun 2023 | CNY | 18.3 | 18.63 | 18.01 | 18.11 | 18.11 | -0.29 (-1.58%) | 1,974,200 |
2 Jun 2023 | CNY | 17.91 | 18.48 | 17.62 | 18.4 | 18.4 | +0.91 (+5.20%) | 2,322,232 |
1 Jun 2023 | CNY | 17.25 | 17.56 | 17.1 | 17.49 | 17.49 | +0.11 (+0.63%) | 1,066,404 |
31 May 2023 | CNY | 17.48 | 17.53 | 17.29 | 17.38 | 17.38 | -0.03 (-0.17%) | 542,000 |
30 May 2023 | CNY | 17.63 | 17.63 | 17.28 | 17.41 | 17.41 | -0.15 (-0.85%) | 689,370 |
29 May 2023 | CNY | 17.5 | 17.75 | 17.41 | 17.56 | 17.56 | -0.1 (-0.57%) | 610,492 |
26 May 2023 | CNY | 17.45 | 17.71 | 17.28 | 17.66 | 17.66 | +0.26 (+1.49%) | 736,913 |
25 May 2023 | CNY | 17.42 | 17.55 | 17.2 | 17.4 | 17.4 | +0.02 (+0.12%) | 580,743 |