Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | CNY | 34 | 34.44 | 33.65 | 33.8 | 33.8 | -0.23 (-0.68%) | 668,153 |
5 Jul 2023 | CNY | 34.22 | 34.55 | 33.87 | 34.03 | 34.03 | -0.07 (-0.21%) | 854,461 |
4 Jul 2023 | CNY | 33.72 | 34.18 | 33.29 | 34.1 | 34.1 | +0.57 (+1.70%) | 1,008,389 |
3 Jul 2023 | CNY | 34.33 | 34.67 | 33.44 | 33.53 | 33.53 | -0.57 (-1.67%) | 1,369,473 |
30 Jun 2023 | CNY | 34.25 | 34.5 | 33.85 | 34.1 | 34.1 | +0.02 (+0.06%) | 888,338 |
29 Jun 2023 | CNY | 33.58 | 34.54 | 33.04 | 34.08 | 34.08 | +0.75 (+2.25%) | 1,260,817 |
28 Jun 2023 | CNY | 33.68 | 33.98 | 32.6 | 33.33 | 33.33 | -0.18 (-0.54%) | 661,550 |
27 Jun 2023 | CNY | 33.3 | 33.9 | 32.85 | 33.51 | 33.51 | +0.66 (+2.01%) | 499,471 |
26 Jun 2023 | CNY | 33.5 | 34 | 32.73 | 32.85 | 32.85 | -0.65 (-1.94%) | 538,279 |
21 Jun 2023 | CNY | 34.65 | 34.65 | 33.48 | 33.5 | 33.5 | -0.87 (-2.53%) | 729,231 |
20 Jun 2023 | CNY | 34.25 | 34.61 | 33.86 | 34.37 | 34.37 | +0.34 (+1.00%) | 781,903 |
19 Jun 2023 | CNY | 33.75 | 34.36 | 33.08 | 34.03 | 34.03 | +0.78 (+2.35%) | 902,874 |
16 Jun 2023 | CNY | 33.51 | 33.65 | 33.2 | 33.25 | 33.25 | -0.26 (-0.78%) | 486,685 |
15 Jun 2023 | CNY | 33.66 | 33.79 | 33.23 | 33.51 | 33.51 | +0.08 (+0.24%) | 443,255 |
14 Jun 2023 | CNY | 33.31 | 33.88 | 32.87 | 33.43 | 33.43 | +0.14 (+0.42%) | 399,639 |
13 Jun 2023 | CNY | 32.5 | 33.74 | 32.1 | 33.29 | 33.29 | +0.61 (+1.87%) | 793,189 |
12 Jun 2023 | CNY | 32.31 | 32.72 | 32.14 | 32.68 | 32.68 | +0.11 (+0.34%) | 500,942 |
9 Jun 2023 | CNY | 32.58 | 32.68 | 32.08 | 32.57 | 32.57 | +0.14 (+0.43%) | 338,107 |
8 Jun 2023 | CNY | 33.43 | 33.43 | 32.41 | 32.43 | 32.43 | -0.71 (-2.14%) | 401,277 |
7 Jun 2023 | CNY | 32.38 | 33.27 | 32.26 | 33.14 | 33.14 | +0.84 (+2.60%) | 567,017 |
6 Jun 2023 | CNY | 34 | 34.03 | 32.3 | 32.3 | 32.3 | -1.94 (-5.67%) | 1,149,940 |
5 Jun 2023 | CNY | 33.8 | 34.98 | 33.8 | 34.24 | 34.24 | +0.39 (+1.15%) | 739,930 |
2 Jun 2023 | CNY | 33.85 | 34.48 | 33.74 | 33.85 | 33.85 | -0.23 (-0.67%) | 548,339 |
1 Jun 2023 | CNY | 34.45 | 34.71 | 33.73 | 34.08 | 34.08 | -0.26 (-0.76%) | 807,584 |
31 May 2023 | CNY | 34.44 | 34.95 | 34.2 | 34.34 | 34.34 | -0.14 (-0.41%) | 700,203 |
30 May 2023 | CNY | 34.54 | 34.7 | 34.1 | 34.48 | 34.48 | -0.39 (-1.12%) | 540,068 |
29 May 2023 | CNY | 34.05 | 35.03 | 34 | 34.87 | 34.87 | +0.06 (+0.17%) | 669,010 |
26 May 2023 | CNY | 33.96 | 34.81 | 33.82 | 34.81 | 34.81 | +0.48 (+1.40%) | 465,650 |
25 May 2023 | CNY | 34.59 | 34.92 | 33.98 | 34.33 | 34.33 | +0.02 (+0.06%) | 578,380 |
24 May 2023 | CNY | 33.96 | 34.83 | 33.82 | 34.31 | 34.31 | -0.01 (-0.03%) | 538,546 |