Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2023 | CNY | 50.15 | 50.15 | 48.2 | 49.21 | 49.21 | -0.94 (-1.87%) | 1,101,063 |
27 Jun 2023 | CNY | 50.1 | 50.35 | 49.45 | 50.15 | 50.15 | +0.72 (+1.46%) | 750,673 |
26 Jun 2023 | CNY | 50.65 | 50.79 | 49.23 | 49.43 | 49.43 | -1.3 (-2.56%) | 1,100,794 |
21 Jun 2023 | CNY | 53.21 | 53.48 | 50.69 | 50.73 | 50.73 | -2.82 (-5.27%) | 1,849,196 |
20 Jun 2023 | CNY | 54 | 54.38 | 52.21 | 53.55 | 53.55 | -0.69 (-1.27%) | 2,135,732 |
19 Jun 2023 | CNY | 54.2 | 55.09 | 53.8 | 54.24 | 54.24 | -0.4 (-0.73%) | 1,391,963 |
16 Jun 2023 | CNY | 54.68 | 55.49 | 54.6 | 54.64 | 54.64 | -0.04 (-0.07%) | 1,428,975 |
15 Jun 2023 | CNY | 55.8 | 56.28 | 54.66 | 54.68 | 54.68 | -1.31 (-2.34%) | 1,878,093 |
14 Jun 2023 | CNY | 55.7 | 56.06 | 54.5 | 55.99 | 55.99 | -0.03 (-0.05%) | 2,296,889 |
13 Jun 2023 | CNY | 54.63 | 56.03 | 53.59 | 56.02 | 56.02 | +1.26 (+2.30%) | 3,272,913 |
12 Jun 2023 | CNY | 55.26 | 55.98 | 54.62 | 54.76 | 54.76 | -1.24 (-2.21%) | 2,583,525 |
9 Jun 2023 | CNY | 56.8 | 57.2 | 54.24 | 56 | 56 | -0.78 (-1.37%) | 3,967,481 |
8 Jun 2023 | CNY | 58.82 | 59.43 | 56.68 | 56.78 | 56.78 | -3.21 (-5.35%) | 4,229,102 |
7 Jun 2023 | CNY | 55.58 | 62.77 | 55 | 59.99 | 59.99 | +6.54 (+12.24%) | 6,391,763 |
6 Jun 2023 | CNY | 54.12 | 55.51 | 52.77 | 53.45 | 53.45 | -0.63 (-1.16%) | 2,067,830 |
5 Jun 2023 | CNY | 53.9 | 54.72 | 53.35 | 54.08 | 54.08 | +0.5 (+0.93%) | 1,389,622 |
2 Jun 2023 | CNY | 53.69 | 54.18 | 52.5 | 53.58 | 53.58 | +0.16 (+0.30%) | 1,417,914 |
1 Jun 2023 | CNY | 53.1 | 54.11 | 52.26 | 53.42 | 53.42 | +0.3 (+0.56%) | 1,067,610 |
31 May 2023 | CNY | 51.68 | 53.39 | 51.68 | 53.12 | 53.12 | +1.12 (+2.15%) | 1,422,496 |
30 May 2023 | CNY | 51.62 | 52.2 | 50.2 | 52 | 52 | +0.1 (+0.19%) | 1,341,948 |
29 May 2023 | CNY | 52.01 | 52.78 | 51.3 | 51.9 | 51.9 | -0.11 (-0.21%) | 1,225,441 |
26 May 2023 | CNY | 53.79 | 53.79 | 51.75 | 52.01 | 52.01 | -1.34 (-2.51%) | 1,248,794 |
25 May 2023 | CNY | 52.56 | 53.98 | 52.2 | 53.35 | 53.35 | +0.64 (+1.21%) | 991,079 |
24 May 2023 | CNY | 52.46 | 53.84 | 52.05 | 52.71 | 52.71 | +0.15 (+0.29%) | 1,117,036 |
23 May 2023 | CNY | 54.3 | 54.31 | 52.56 | 52.56 | 52.56 | -1.68 (-3.10%) | 1,046,995 |
22 May 2023 | CNY | 52.9 | 55.2 | 52 | 54.24 | 54.24 | +0.24 (+0.44%) | 2,190,254 |
19 May 2023 | CNY | 52.2 | 54.7 | 51.75 | 54 | 54 | +1.88 (+3.61%) | 1,969,485 |
18 May 2023 | CNY | 53.3 | 53.47 | 51.62 | 52.12 | 52.12 | -0.8 (-1.51%) | 1,251,250 |
17 May 2023 | CNY | 52.26 | 53.48 | 52.26 | 52.92 | 52.92 | -0.79 (-1.47%) | 947,998 |
16 May 2023 | CNY | 54.18 | 54.79 | 53.1 | 53.71 | 53.71 | -0.72 (-1.32%) | 1,363,258 |