Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 21.63 | 21.88 | 21.52 | 21.73 | 21.73 | +0.13 (+0.60%) | 1,014,500 |
2 Jul 2024 | CNY | 21.77 | 21.95 | 21.5 | 21.6 | 21.6 | -0.14 (-0.64%) | 1,256,500 |
1 Jul 2024 | CNY | 21.4 | 21.84 | 21.4 | 21.74 | 21.74 | +0.39 (+1.83%) | 1,202,326 |
28 Jun 2024 | CNY | 21.39 | 21.72 | 21.29 | 21.35 | 21.35 | -0.04 (-0.19%) | 1,052,900 |
27 Jun 2024 | CNY | 21.7 | 21.77 | 21.33 | 21.39 | 21.39 | -0.31 (-1.43%) | 1,057,100 |
26 Jun 2024 | CNY | 21.45 | 21.74 | 21.4 | 21.7 | 21.7 | +0.12 (+0.56%) | 1,031,705 |
25 Jun 2024 | CNY | 21.58 | 21.82 | 21.43 | 21.58 | 21.58 | +0.09 (+0.42%) | 804,100 |
24 Jun 2024 | CNY | 21.87 | 21.99 | 21.45 | 21.49 | 21.49 | -0.5 (-2.27%) | 1,176,500 |
21 Jun 2024 | CNY | 21.73 | 22.02 | 21.72 | 21.99 | 21.99 | +0.23 (+1.06%) | 895,500 |
20 Jun 2024 | CNY | 22.17 | 22.28 | 21.73 | 21.76 | 21.76 | -0.41 (-1.85%) | 1,283,700 |
19 Jun 2024 | CNY | 22.56 | 22.59 | 22 | 22.17 | 22.17 | -0.44 (-1.95%) | 1,378,887 |
18 Jun 2024 | CNY | 22.57 | 22.71 | 22.46 | 22.61 | 22.61 | +0.02 (+0.09%) | 1,561,887 |
17 Jun 2024 | CNY | 22.51 | 22.71 | 22.24 | 22.59 | 22.59 | -0.5 (-2.17%) | 1,521,700 |
14 Jun 2024 | CNY | 22.81 | 23.16 | 22.66 | 23.09 | 23.09 | +0.38 (+1.67%) | 1,374,100 |
13 Jun 2024 | CNY | 23.11 | 23.16 | 22.57 | 22.71 | 22.71 | -0.36 (-1.56%) | 1,632,300 |
12 Jun 2024 | CNY | 23.26 | 23.41 | 23.06 | 23.07 | 23.07 | -0.19 (-0.82%) | 1,091,700 |
11 Jun 2024 | CNY | 23.5 | 23.65 | 23.08 | 23.26 | 23.26 | -0.24 (-1.02%) | 995,100 |
7 Jun 2024 | CNY | 23.59 | 23.7 | 23.16 | 23.5 | 23.5 | +0.08 (+0.34%) | 1,412,000 |
6 Jun 2024 | CNY | 23.87 | 24.09 | 23.36 | 23.42 | 23.42 | -0.46 (-1.93%) | 1,769,639 |
5 Jun 2024 | CNY | 24.09 | 24.35 | 23.88 | 23.88 | 23.88 | -0.14 (-0.58%) | 1,547,110 |
4 Jun 2024 | CNY | 23.79 | 24.16 | 23.58 | 24.02 | 24.02 | +0.17 (+0.71%) | 1,543,410 |
3 Jun 2024 | CNY | 24.07 | 24.17 | 23.63 | 23.85 | 23.85 | -0.24 (-1.00%) | 1,340,600 |
31 May 2024 | CNY | 23.99 | 24.22 | 23.96 | 24.09 | 24.09 | +0.1 (+0.42%) | 1,045,100 |
30 May 2024 | CNY | 24.31 | 24.4 | 23.91 | 23.99 | 23.99 | -0.43 (-1.76%) | 1,317,700 |
29 May 2024 | CNY | 24.42 | 24.6 | 24.29 | 24.42 | 24.42 | +0.03 (+0.12%) | 875,300 |
28 May 2024 | CNY | 24.78 | 24.88 | 24.36 | 24.39 | 24.39 | -0.41 (-1.65%) | 1,088,300 |
27 May 2024 | CNY | 24.33 | 24.84 | 24.33 | 24.8 | 24.8 | +0.27 (+1.10%) | 1,385,300 |
24 May 2024 | CNY | 24.17 | 24.72 | 24.17 | 24.53 | 24.53 | +0.24 (+0.99%) | 1,658,579 |
23 May 2024 | CNY | 24.74 | 24.83 | 24.2 | 24.29 | 24.29 | -0.43 (-1.74%) | 2,168,879 |
22 May 2024 | CNY | 25.29 | 25.55 | 24.64 | 24.72 | 24.72 | -0.59 (-2.33%) | 5,219,100 |