Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2024 | CNY | 22.6 | 23.03 | 22.53 | 22.81 | 22.81 | -0.07 (-0.31%) | 6,822,619 |
1 Aug 2024 | CNY | 23.19 | 23.68 | 22.83 | 22.88 | 22.88 | -0.12 (-0.52%) | 11,314,666 |
31 Jul 2024 | CNY | 22.6 | 23 | 22.38 | 23 | 23 | +0.45 (+2.00%) | 9,771,692 |
30 Jul 2024 | CNY | 22.42 | 22.64 | 22.15 | 22.55 | 22.55 | -0.02 (-0.09%) | 6,130,417 |
29 Jul 2024 | CNY | 22.93 | 23.12 | 22.41 | 22.57 | 22.57 | -0.04 (-0.18%) | 9,016,060 |
26 Jul 2024 | CNY | 22 | 22.89 | 22 | 22.61 | 22.61 | +0.68 (+3.10%) | 11,875,991 |
25 Jul 2024 | CNY | 21.65 | 22.04 | 21.4 | 21.93 | 21.93 | 0.0 (0.0%) | 10,054,757 |
24 Jul 2024 | CNY | 22.33 | 22.44 | 21.7 | 21.93 | 21.93 | -0.39 (-1.75%) | 9,145,366 |
23 Jul 2024 | CNY | 23.35 | 23.35 | 22.32 | 22.32 | 22.32 | -0.97 (-4.16%) | 10,103,902 |
22 Jul 2024 | CNY | 23.65 | 23.92 | 23.15 | 23.29 | 23.29 | -0.44 (-1.85%) | 9,105,344 |
19 Jul 2024 | CNY | 23.55 | 23.81 | 23.04 | 23.73 | 23.73 | -0.26 (-1.08%) | 9,033,589 |
18 Jul 2024 | CNY | 23.6 | 24.01 | 23.28 | 23.99 | 23.99 | +0.32 (+1.35%) | 8,041,435 |
17 Jul 2024 | CNY | 24.6 | 24.64 | 23.65 | 23.67 | 23.67 | -0.84 (-3.43%) | 11,798,952 |
16 Jul 2024 | CNY | 24.57 | 24.8 | 24.3 | 24.51 | 24.51 | -0.24 (-0.97%) | 7,709,617 |
15 Jul 2024 | CNY | 24.6 | 24.88 | 24.43 | 24.75 | 24.75 | +0.1 (+0.41%) | 7,554,400 |
12 Jul 2024 | CNY | 25.18 | 25.34 | 24.55 | 24.65 | 24.65 | -0.7 (-2.76%) | 13,593,012 |
11 Jul 2024 | CNY | 24.7 | 25.5 | 24.4 | 25.35 | 25.35 | +0.88 (+3.60%) | 14,822,902 |
10 Jul 2024 | CNY | 25 | 25.46 | 24.47 | 24.47 | 24.47 | -0.64 (-2.55%) | 13,576,937 |
9 Jul 2024 | CNY | 25.32 | 25.33 | 24.49 | 25.11 | 25.11 | -0.18 (-0.71%) | 13,195,286 |
8 Jul 2024 | CNY | 25.57 | 26.02 | 25.14 | 25.29 | 25.29 | -0.26 (-1.02%) | 13,238,076 |
5 Jul 2024 | CNY | 25.15 | 25.61 | 24.8 | 25.55 | 25.55 | +0.44 (+1.75%) | 10,999,146 |
4 Jul 2024 | CNY | 24.02 | 25.55 | 24.02 | 25.11 | 25.11 | +0.61 (+2.49%) | 15,334,866 |
3 Jul 2024 | CNY | 24.96 | 25.18 | 24.16 | 24.5 | 24.5 | -0.56 (-2.23%) | 15,036,266 |
2 Jul 2024 | CNY | 26 | 26.1 | 24.82 | 25.06 | 25.06 | -1.17 (-4.46%) | 19,890,609 |
1 Jul 2024 | CNY | 24.65 | 26.28 | 24.63 | 26.23 | 26.23 | +2.16 (+8.97%) | 24,224,686 |
28 Jun 2024 | CNY | 24.02 | 24.16 | 23.78 | 24.07 | 24.07 | +0.02 (+0.08%) | 8,205,649 |
27 Jun 2024 | CNY | 24.48 | 24.62 | 23.94 | 24.05 | 24.05 | -0.55 (-2.24%) | 7,430,399 |
26 Jun 2024 | CNY | 24.19 | 24.63 | 23.66 | 24.6 | 24.6 | +0.41 (+1.69%) | 9,618,585 |
25 Jun 2024 | CNY | 24.41 | 24.7 | 24.07 | 24.19 | 24.19 | -0.33 (-1.35%) | 8,237,273 |
24 Jun 2024 | CNY | 24.52 | 24.78 | 24.35 | 24.52 | 24.52 | -0.21 (-0.85%) | 6,607,300 |