Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | CNY | 55.46 | 55.97 | 55.04 | 55.52 | 55.52 | +0.32 (+0.58%) | 402,057 |
30 Jun 2023 | CNY | 54.23 | 55.76 | 54.23 | 55.2 | 55.2 | +0.7 (+1.28%) | 456,130 |
29 Jun 2023 | CNY | 54.16 | 54.74 | 53.28 | 54.5 | 54.5 | +0.94 (+1.76%) | 573,587 |
28 Jun 2023 | CNY | 54.41 | 54.41 | 53.3 | 53.56 | 53.56 | -0.85 (-1.56%) | 457,426 |
27 Jun 2023 | CNY | 53.66 | 54.71 | 53.59 | 54.41 | 54.41 | +0.48 (+0.89%) | 364,480 |
26 Jun 2023 | CNY | 53.48 | 54.7 | 53.19 | 53.93 | 53.93 | +0.23 (+0.43%) | 537,743 |
21 Jun 2023 | CNY | 55 | 55.25 | 53.57 | 53.7 | 53.7 | -1.25 (-2.27%) | 521,844 |
20 Jun 2023 | CNY | 55.73 | 55.99 | 54.88 | 54.95 | 54.95 | -0.78 (-1.40%) | 412,473 |
19 Jun 2023 | CNY | 56.15 | 56.15 | 55.28 | 55.73 | 55.73 | -0.21 (-0.38%) | 382,695 |
16 Jun 2023 | CNY | 56.13 | 56.58 | 55.72 | 55.94 | 55.94 | -0.14 (-0.25%) | 319,167 |
15 Jun 2023 | CNY | 55.68 | 56.13 | 55.15 | 56.08 | 56.08 | +0.38 (+0.68%) | 448,148 |
14 Jun 2023 | CNY | 56.98 | 57.29 | 55.66 | 55.7 | 55.7 | -1.28 (-2.25%) | 687,388 |
13 Jun 2023 | CNY | 57.87 | 58.38 | 56.88 | 56.98 | 56.98 | -1.31 (-2.25%) | 447,049 |
12 Jun 2023 | CNY | 58.58 | 58.88 | 57.32 | 58.29 | 58.29 | -0.05 (-0.09%) | 514,663 |
9 Jun 2023 | CNY | 57.75 | 58.67 | 57.51 | 58.34 | 58.34 | +0.59 (+1.02%) | 531,492 |
8 Jun 2023 | CNY | 58.72 | 59.16 | 57.71 | 57.75 | 57.75 | -1.19 (-2.02%) | 491,731 |
7 Jun 2023 | CNY | 58.93 | 59.6 | 58.51 | 58.94 | 58.94 | +0.01 (+0.02%) | 513,451 |
6 Jun 2023 | CNY | 60.79 | 61.35 | 58.8 | 58.93 | 58.93 | -2.24 (-3.66%) | 745,711 |
5 Jun 2023 | CNY | 60.93 | 61.38 | 60.51 | 61.17 | 61.17 | +0.05 (+0.08%) | 563,505 |
2 Jun 2023 | CNY | 60.88 | 61.66 | 60.5 | 61.12 | 61.12 | +0.36 (+0.59%) | 508,858 |
1 Jun 2023 | CNY | 60.04 | 62.16 | 59.5 | 60.76 | 60.76 | +0.19 (+0.31%) | 721,499 |
31 May 2023 | CNY | 59.91 | 61.77 | 59.81 | 60.57 | 60.57 | +0.18 (+0.30%) | 637,349 |
30 May 2023 | CNY | 60.06 | 61.46 | 59.33 | 60.39 | 60.39 | -0.13 (-0.21%) | 606,823 |
29 May 2023 | CNY | 60.66 | 61.88 | 60.09 | 60.52 | 60.52 | -0.21 (-0.35%) | 313,185 |
26 May 2023 | CNY | 60.31 | 61.7 | 59.66 | 60.73 | 60.73 | +0.42 (+0.70%) | 496,416 |
25 May 2023 | CNY | 61.51 | 61.6 | 59.88 | 60.31 | 60.31 | -1.09 (-1.78%) | 462,923 |
24 May 2023 | CNY | 62.31 | 62.31 | 61.26 | 61.4 | 61.4 | -1.07 (-1.71%) | 539,592 |
23 May 2023 | CNY | 62.01 | 63.48 | 61.9 | 62.47 | 62.47 | +0.37 (+0.60%) | 580,477 |
22 May 2023 | CNY | 62.61 | 62.89 | 62 | 62.1 | 62.1 | -0.29 (-0.46%) | 307,481 |
19 May 2023 | CNY | 62.06 | 62.78 | 61.78 | 62.39 | 62.39 | +0.33 (+0.53%) | 406,218 |