Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 22.1 | 22.44 | 21.86 | 22.15 | 22.15 | -0.19 (-0.85%) | 2,445,399 |
2 Jul 2024 | CNY | 22.18 | 22.73 | 22 | 22.34 | 22.34 | +0.08 (+0.36%) | 3,212,199 |
1 Jul 2024 | CNY | 22.28 | 22.52 | 21.75 | 22.26 | 22.26 | -0.01 (-0.04%) | 2,612,150 |
28 Jun 2024 | CNY | 22.07 | 22.6 | 22.02 | 22.27 | 22.27 | +0.13 (+0.59%) | 2,282,299 |
27 Jun 2024 | CNY | 22.6 | 22.78 | 22.08 | 22.14 | 22.14 | -0.62 (-2.72%) | 2,578,996 |
26 Jun 2024 | CNY | 22.1 | 22.9 | 21.7 | 22.76 | 22.76 | +0.54 (+2.43%) | 3,754,061 |
25 Jun 2024 | CNY | 22.23 | 22.37 | 21.9 | 22.22 | 22.22 | +0.14 (+0.63%) | 2,832,843 |
24 Jun 2024 | CNY | 23.33 | 23.4 | 22.05 | 22.08 | 22.08 | -1.43 (-6.08%) | 4,871,865 |
21 Jun 2024 | CNY | 23.51 | 23.8 | 23.35 | 23.51 | 23.51 | -0.16 (-0.68%) | 2,379,088 |
20 Jun 2024 | CNY | 24.37 | 24.62 | 23.67 | 23.67 | 23.67 | -0.79 (-3.23%) | 3,512,400 |
19 Jun 2024 | CNY | 24.8 | 24.88 | 24.45 | 24.46 | 24.46 | -0.52 (-2.08%) | 3,511,149 |
18 Jun 2024 | CNY | 24.3 | 25 | 24.16 | 24.98 | 24.98 | +0.52 (+2.13%) | 4,811,823 |
17 Jun 2024 | CNY | 24.22 | 24.76 | 24.1 | 24.46 | 24.46 | +0.06 (+0.25%) | 3,195,917 |
14 Jun 2024 | CNY | 24.5 | 24.59 | 24.14 | 24.4 | 24.4 | -0.3 (-1.21%) | 3,674,065 |
13 Jun 2024 | CNY | 24.29 | 24.94 | 24.18 | 24.7 | 24.7 | +0.42 (+1.73%) | 5,077,959 |
12 Jun 2024 | CNY | 23.99 | 24.46 | 23.96 | 24.28 | 24.28 | +0.18 (+0.75%) | 3,568,676 |
11 Jun 2024 | CNY | 23.6 | 24.2 | 23.11 | 24.1 | 24.1 | +0.13 (+0.54%) | 4,309,516 |
7 Jun 2024 | CNY | 24.25 | 24.45 | 23.5 | 23.97 | 23.97 | -0.54 (-2.20%) | 5,894,419 |
6 Jun 2024 | CNY | 26.11 | 26.33 | 24.42 | 24.51 | 24.51 | -1.42 (-5.48%) | 9,673,599 |
5 Jun 2024 | CNY | 26.35 | 26.6 | 25.87 | 25.93 | 25.93 | -0.67 (-2.52%) | 6,722,675 |
4 Jun 2024 | CNY | 25.06 | 27.5 | 24.68 | 26.6 | 26.6 | +1.39 (+5.51%) | 11,043,139 |
3 Jun 2024 | CNY | 25.5 | 25.54 | 24.83 | 25.21 | 25.21 | -0.41 (-1.60%) | 4,374,739 |
31 May 2024 | CNY | 25.39 | 25.96 | 25.39 | 25.62 | 25.62 | +0.18 (+0.71%) | 4,111,272 |
30 May 2024 | CNY | 25.67 | 26.07 | 25.35 | 25.44 | 25.44 | -0.29 (-1.13%) | 3,934,925 |
29 May 2024 | CNY | 25.23 | 25.98 | 25.11 | 25.73 | 25.73 | +0.38 (+1.50%) | 4,320,677 |
28 May 2024 | CNY | 25.5 | 25.99 | 25.13 | 25.35 | 25.35 | -0.36 (-1.40%) | 3,932,295 |
27 May 2024 | CNY | 25.98 | 26.14 | 25.18 | 25.71 | 25.71 | -0.52 (-1.98%) | 5,145,528 |
24 May 2024 | CNY | 26.01 | 26.8 | 25.49 | 26.23 | 26.23 | -0.07 (-0.27%) | 7,987,643 |
23 May 2024 | CNY | 26.61 | 27.26 | 26.3 | 26.3 | 26.3 | -0.41 (-1.54%) | 9,675,048 |
22 May 2024 | CNY | 26.02 | 26.89 | 25.82 | 26.71 | 26.71 | +0.49 (+1.87%) | 7,719,779 |