Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | CNY | 29 | 29 | 28.05 | 28.35 | 28.35 | -0.39 (-1.36%) | 627,715 |
6 Jul 2023 | CNY | 28.83 | 28.87 | 28.31 | 28.74 | 28.74 | -0.01 (-0.03%) | 506,884 |
5 Jul 2023 | CNY | 29.99 | 29.99 | 28.5 | 28.75 | 28.75 | -1.18 (-3.94%) | 902,159 |
4 Jul 2023 | CNY | 28.71 | 30.09 | 28.63 | 29.93 | 29.93 | +1.36 (+4.76%) | 1,276,232 |
3 Jul 2023 | CNY | 30.42 | 30.54 | 28.4 | 28.57 | 28.57 | -1.85 (-6.08%) | 1,410,758 |
30 Jun 2023 | CNY | 29.67 | 31.07 | 29.43 | 30.42 | 30.42 | +0.65 (+2.18%) | 1,605,365 |
29 Jun 2023 | CNY | 30.01 | 30.45 | 29.26 | 29.77 | 29.77 | +0.11 (+0.37%) | 1,233,001 |
28 Jun 2023 | CNY | 29.64 | 30.11 | 29 | 29.66 | 29.66 | +0.23 (+0.78%) | 785,473 |
27 Jun 2023 | CNY | 29.52 | 30.16 | 29.29 | 29.43 | 29.43 | -0.06 (-0.20%) | 1,075,319 |
26 Jun 2023 | CNY | 29.2 | 30.09 | 28.82 | 29.49 | 29.49 | +0.17 (+0.58%) | 1,594,142 |
21 Jun 2023 | CNY | 30.66 | 30.66 | 29 | 29.32 | 29.32 | -1.04 (-3.43%) | 1,832,347 |
20 Jun 2023 | CNY | 28.84 | 30.47 | 28.5 | 30.36 | 30.36 | +1.5 (+5.20%) | 3,155,775 |
19 Jun 2023 | CNY | 28.5 | 29.25 | 28.03 | 28.86 | 28.86 | +0.36 (+1.26%) | 1,541,092 |
16 Jun 2023 | CNY | 27.7 | 28.77 | 27.27 | 28.5 | 28.5 | +0.8 (+2.89%) | 1,610,031 |
15 Jun 2023 | CNY | 26.01 | 27.88 | 26.01 | 27.7 | 27.7 | +1.32 (+5.00%) | 1,744,171 |
14 Jun 2023 | CNY | 25.99 | 27.05 | 25.46 | 26.38 | 26.38 | +0.3 (+1.15%) | 1,066,439 |
13 Jun 2023 | CNY | 25.62 | 26.35 | 25.62 | 26.08 | 26.08 | +0.23 (+0.89%) | 471,471 |
12 Jun 2023 | CNY | 26.06 | 26.11 | 25.4 | 25.85 | 25.85 | +0.15 (+0.58%) | 546,068 |
9 Jun 2023 | CNY | 25.5 | 26.33 | 25.5 | 25.7 | 25.7 | +0.19 (+0.74%) | 704,202 |
8 Jun 2023 | CNY | 26.63 | 26.73 | 25.51 | 25.51 | 25.51 | -0.97 (-3.66%) | 712,063 |
7 Jun 2023 | CNY | 27.09 | 27.1 | 26.23 | 26.48 | 26.48 | -0.81 (-2.97%) | 735,990 |
6 Jun 2023 | CNY | 28.2 | 28.2 | 26.93 | 27.29 | 27.29 | -0.56 (-2.01%) | 721,078 |
5 Jun 2023 | CNY | 27.91 | 28.18 | 27.42 | 27.85 | 27.85 | -0.15 (-0.54%) | 801,521 |
2 Jun 2023 | CNY | 26.93 | 28.59 | 26.69 | 28 | 28 | +0.97 (+3.59%) | 1,528,424 |
1 Jun 2023 | CNY | 26.45 | 27.46 | 26.22 | 27.03 | 27.03 | +0.55 (+2.08%) | 945,619 |
31 May 2023 | CNY | 27.63 | 27.63 | 26.37 | 26.48 | 26.48 | -1.01 (-3.67%) | 1,272,131 |
30 May 2023 | CNY | 27.11 | 27.88 | 26.9 | 27.49 | 27.49 | +0.63 (+2.35%) | 811,894 |
29 May 2023 | CNY | 27.76 | 28.46 | 26.81 | 26.86 | 26.86 | -0.7 (-2.54%) | 1,029,466 |
26 May 2023 | CNY | 27.56 | 27.88 | 26.99 | 27.56 | 27.56 | -0.29 (-1.04%) | 856,718 |
25 May 2023 | CNY | 27.08 | 28.17 | 26.97 | 27.85 | 27.85 | +0.7 (+2.58%) | 1,366,759 |