Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 51.2 | 51.2 | 49.28 | 51.05 | 51.05 | +0.05 (+0.10%) | 894,288 |
27 Jun 2023 | CNY | 51.43 | 51.48 | 50.91 | 51 | 51 | +0.2 (+0.39%) | 619,635 |
26 Jun 2023 | CNY | 52.7 | 52.7 | 50.73 | 50.8 | 50.8 | -1.91 (-3.62%) | 930,594 |
21 Jun 2023 | CNY | 54.09 | 54.38 | 52.69 | 52.71 | 52.71 | -1.38 (-2.55%) | 1,131,848 |
20 Jun 2023 | CNY | 53.95 | 54.64 | 53.11 | 54.09 | 54.09 | +0.14 (+0.26%) | 1,107,943 |
19 Jun 2023 | CNY | 53.67 | 54.4 | 53.17 | 53.95 | 53.95 | +0.28 (+0.52%) | 1,278,780 |
16 Jun 2023 | CNY | 52.51 | 54.36 | 52.38 | 53.67 | 53.67 | +1.2 (+2.29%) | 1,661,938 |
15 Jun 2023 | CNY | 52.88 | 53.57 | 52.1 | 52.47 | 52.47 | +0.46 (+0.88%) | 1,288,181 |
14 Jun 2023 | CNY | 52 | 52.43 | 51.38 | 52.01 | 52.01 | -0.18 (-0.34%) | 801,662 |
13 Jun 2023 | CNY | 52.3 | 52.41 | 50.87 | 52.19 | 52.19 | -0.01 (-0.02%) | 1,034,787 |
12 Jun 2023 | CNY | 50.51 | 52.85 | 49.84 | 52.2 | 52.2 | +1.74 (+3.45%) | 1,429,692 |
9 Jun 2023 | CNY | 50.78 | 50.92 | 49.42 | 50.46 | 50.46 | +0.04 (+0.08%) | 1,093,200 |
8 Jun 2023 | CNY | 52.96 | 53.48 | 50.42 | 50.42 | 50.42 | -2.57 (-4.85%) | 1,401,580 |
7 Jun 2023 | CNY | 52.5 | 53.1 | 52.1 | 52.99 | 52.99 | +0.78 (+1.49%) | 976,023 |
6 Jun 2023 | CNY | 54.6 | 54.6 | 51.94 | 52.21 | 52.21 | -2.18 (-4.01%) | 1,470,777 |
5 Jun 2023 | CNY | 54.4 | 54.94 | 53.69 | 54.39 | 54.39 | +0.13 (+0.24%) | 1,045,693 |
2 Jun 2023 | CNY | 55 | 55.16 | 54.08 | 54.26 | 54.26 | -1.11 (-2.00%) | 1,478,297 |
1 Jun 2023 | CNY | 52.2 | 57.28 | 51.8 | 55.37 | 55.37 | +2.87 (+5.47%) | 3,442,680 |
31 May 2023 | CNY | 52.28 | 52.78 | 51.42 | 52.5 | 52.5 | +0.56 (+1.08%) | 916,202 |
30 May 2023 | CNY | 51.5 | 52.47 | 50.9 | 51.94 | 51.94 | +0.44 (+0.85%) | 918,354 |
29 May 2023 | CNY | 52.65 | 52.9 | 51.5 | 51.5 | 51.5 | -1.17 (-2.22%) | 1,263,993 |
26 May 2023 | CNY | 53 | 53.47 | 52.23 | 52.67 | 52.67 | -0.71 (-1.33%) | 1,091,689 |
25 May 2023 | CNY | 52.1 | 54.69 | 51.81 | 53.38 | 53.38 | +1.38 (+2.65%) | 2,278,971 |
24 May 2023 | CNY | 50.81 | 52.81 | 50.78 | 52 | 52 | +0.65 (+1.27%) | 1,384,840 |
23 May 2023 | CNY | 51.77 | 52.58 | 51.3 | 51.35 | 51.35 | -0.65 (-1.25%) | 1,254,408 |
22 May 2023 | CNY | 51.6 | 52.12 | 50.54 | 52 | 52 | +0.7 (+1.36%) | 1,251,540 |
19 May 2023 | CNY | 51.7 | 52.87 | 51.13 | 51.3 | 51.3 | -0.4 (-0.77%) | 1,837,772 |
18 May 2023 | CNY | 51.19 | 51.85 | 50.68 | 51.7 | 51.7 | +0.22 (+0.43%) | 1,398,020 |
17 May 2023 | CNY | 49.85 | 52.18 | 49.85 | 51.48 | 51.48 | +1.63 (+3.27%) | 1,677,962 |
16 May 2023 | CNY | 49.88 | 50.66 | 49.18 | 49.85 | 49.85 | -0.18 (-0.36%) | 1,083,092 |