Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 16.52 | 16.97 | 16.47 | 16.76 | 16.76 | +0.36 (+2.20%) | 37,040,903 |
25 Jul 2024 | CNY | 16.75 | 16.75 | 16.33 | 16.4 | 16.4 | -0.48 (-2.84%) | 25,304,275 |
24 Jul 2024 | CNY | 17.31 | 17.4 | 16.77 | 16.88 | 16.88 | -0.47 (-2.71%) | 28,008,774 |
23 Jul 2024 | CNY | 18.14 | 18.16 | 17.26 | 17.35 | 17.35 | -0.81 (-4.46%) | 36,665,696 |
22 Jul 2024 | CNY | 18.6 | 18.73 | 18 | 18.16 | 18.16 | -0.44 (-2.37%) | 29,904,496 |
19 Jul 2024 | CNY | 18.58 | 18.79 | 18.21 | 18.6 | 18.6 | -0.14 (-0.75%) | 22,077,766 |
18 Jul 2024 | CNY | 18.6 | 18.83 | 18.24 | 18.74 | 18.74 | -0.05 (-0.27%) | 21,579,436 |
17 Jul 2024 | CNY | 19.52 | 19.61 | 18.59 | 18.79 | 18.79 | -0.95 (-4.81%) | 47,059,123 |
16 Jul 2024 | CNY | 20.4 | 20.51 | 19.54 | 19.74 | 19.74 | -0.89 (-4.31%) | 30,243,369 |
15 Jul 2024 | CNY | 20.11 | 21.06 | 19.97 | 20.63 | 20.63 | +0.36 (+1.78%) | 21,106,974 |
12 Jul 2024 | CNY | 20.9 | 20.99 | 19.97 | 20.27 | 20.27 | -0.4 (-1.94%) | 27,233,518 |
11 Jul 2024 | CNY | 20.29 | 20.9 | 19.77 | 20.67 | 20.67 | +0.6 (+2.99%) | 26,971,525 |
10 Jul 2024 | CNY | 21.39 | 21.55 | 20.03 | 20.07 | 20.07 | -1.34 (-6.26%) | 35,412,745 |
9 Jul 2024 | CNY | 21.2 | 21.66 | 20.96 | 21.41 | 21.41 | +0.23 (+1.09%) | 25,043,497 |
8 Jul 2024 | CNY | 21.07 | 21.5 | 20.91 | 21.18 | 21.18 | +0.15 (+0.71%) | 20,740,496 |
5 Jul 2024 | CNY | 20.07 | 21.07 | 19.99 | 21.03 | 21.03 | +0.86 (+4.26%) | 20,378,091 |
4 Jul 2024 | CNY | 20.68 | 20.84 | 20.1 | 20.17 | 20.17 | -0.31 (-1.51%) | 17,760,909 |
3 Jul 2024 | CNY | 20.68 | 20.84 | 20.31 | 20.48 | 20.48 | -0.2 (-0.97%) | 10,605,294 |
2 Jul 2024 | CNY | 20.98 | 21.03 | 20.33 | 20.68 | 20.68 | -0.31 (-1.48%) | 16,202,539 |
1 Jul 2024 | CNY | 20.19 | 21.36 | 20.18 | 20.99 | 20.99 | +0.76 (+3.76%) | 24,232,077 |
28 Jun 2024 | CNY | 19.98 | 20.43 | 19.96 | 20.23 | 20.23 | +0.2 (+1.00%) | 18,792,926 |
27 Jun 2024 | CNY | 20.82 | 20.83 | 19.95 | 20.03 | 20.03 | -0.84 (-4.02%) | 32,202,170 |
26 Jun 2024 | CNY | 21.17 | 21.27 | 20.7 | 20.87 | 20.87 | -0.42 (-1.97%) | 18,507,103 |
25 Jun 2024 | CNY | 21.2 | 21.54 | 21.06 | 21.29 | 21.29 | +0.01 (+0.05%) | 14,648,710 |
24 Jun 2024 | CNY | 21.41 | 21.72 | 21 | 21.28 | 21.28 | -0.41 (-1.89%) | 19,182,395 |
21 Jun 2024 | CNY | 21.94 | 22.12 | 21.64 | 21.69 | 21.69 | -0.16 (-0.73%) | 14,233,206 |
20 Jun 2024 | CNY | 21.75 | 22.4 | 21.7 | 21.85 | 21.85 | +0.1 (+0.46%) | 16,799,889 |
19 Jun 2024 | CNY | 22.11 | 22.29 | 21.7 | 21.75 | 21.75 | -0.32 (-1.45%) | 14,318,405 |
18 Jun 2024 | CNY | 21.94 | 22.23 | 21.77 | 22.07 | 22.07 | +0.15 (+0.68%) | 11,686,704 |
17 Jun 2024 | CNY | 22.54 | 22.99 | 21.88 | 21.92 | 21.92 | -0.8 (-3.52%) | 20,802,519 |