Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 51.3 | 51.3 | 50.08 | 50.42 | 50.42 | -0.52 (-1.02%) | 971,434 |
26 Jun 2024 | CNY | 50.99 | 51.43 | 50.59 | 50.94 | 50.94 | +0.04 (+0.08%) | 1,164,610 |
25 Jun 2024 | CNY | 50.46 | 51.52 | 50.43 | 50.9 | 50.9 | +0.38 (+0.75%) | 1,203,696 |
24 Jun 2024 | CNY | 50.4 | 51.23 | 50.02 | 50.52 | 50.52 | -0.18 (-0.36%) | 1,694,613 |
21 Jun 2024 | CNY | 51.3 | 51.42 | 50.58 | 50.7 | 50.7 | -0.81 (-1.57%) | 1,595,709 |
20 Jun 2024 | CNY | 51.38 | 51.77 | 50.7 | 51.51 | 51.51 | +0.13 (+0.25%) | 1,529,707 |
19 Jun 2024 | CNY | 51.89 | 52.07 | 51.16 | 51.38 | 51.38 | -0.58 (-1.12%) | 1,823,000 |
18 Jun 2024 | CNY | 52.43 | 52.87 | 51.81 | 51.96 | 51.96 | -0.5 (-0.95%) | 2,922,026 |
17 Jun 2024 | CNY | 53.92 | 53.99 | 52.32 | 52.46 | 52.46 | -1.46 (-2.71%) | 4,202,842 |
14 Jun 2024 | CNY | 52.65 | 54.2 | 52.26 | 53.92 | 53.92 | +1.28 (+2.43%) | 4,745,649 |
13 Jun 2024 | CNY | 52.58 | 53.09 | 52.28 | 52.64 | 52.64 | +0.24 (+0.46%) | 2,818,587 |
12 Jun 2024 | CNY | 52.31 | 52.65 | 52.15 | 52.4 | 52.4 | +0.14 (+0.27%) | 1,430,761 |
11 Jun 2024 | CNY | 52.17 | 52.98 | 52.02 | 52.26 | 52.26 | -0.2 (-0.38%) | 1,692,917 |
7 Jun 2024 | CNY | 53.71 | 53.98 | 52.06 | 52.46 | 52.46 | -1.13 (-2.11%) | 2,051,741 |
6 Jun 2024 | CNY | 53.73 | 54.25 | 53.36 | 53.59 | 53.59 | +0.04 (+0.07%) | 2,095,186 |
5 Jun 2024 | CNY | 53.53 | 54.25 | 53.35 | 53.55 | 53.55 | +0.31 (+0.58%) | 2,207,145 |
4 Jun 2024 | CNY | 52.98 | 53.49 | 52.61 | 53.24 | 53.24 | +0.43 (+0.81%) | 2,862,192 |
3 Jun 2024 | CNY | 52.93 | 53.75 | 52.51 | 52.81 | 52.81 | -0.26 (-0.49%) | 3,926,427 |
31 May 2024 | CNY | 54.04 | 54.38 | 53.03 | 53.07 | 53.07 | -0.75 (-1.39%) | 2,140,501 |
30 May 2024 | CNY | 53.12 | 54.45 | 53.01 | 53.82 | 53.82 | +0.7 (+1.32%) | 2,878,006 |
29 May 2024 | CNY | 53.5 | 53.86 | 52.88 | 53.12 | 53.12 | -0.67 (-1.25%) | 2,247,112 |
28 May 2024 | CNY | 54.45 | 54.45 | 52.58 | 53.79 | 53.79 | -3.5 (-6.11%) | 2,974,443 |
27 May 2024 | CNY | 56.22 | 57.32 | 56.1 | 57.29 | 57.29 | +1.07 (+1.90%) | 2,875,396 |
24 May 2024 | CNY | 56.89 | 57.16 | 56.18 | 56.22 | 56.22 | -0.66 (-1.16%) | 1,789,353 |
23 May 2024 | CNY | 56.61 | 57.06 | 56.31 | 56.88 | 56.88 | +0.25 (+0.44%) | 1,905,726 |
22 May 2024 | CNY | 57.15 | 57.29 | 56.63 | 56.63 | 56.63 | -0.67 (-1.17%) | 1,715,236 |
21 May 2024 | CNY | 57.54 | 57.72 | 56.7 | 57.3 | 57.3 | +0.05 (+0.09%) | 2,335,225 |
20 May 2024 | CNY | 57.35 | 57.77 | 56.38 | 57.25 | 57.25 | -0.49 (-0.85%) | 2,713,057 |
17 May 2024 | CNY | 57.52 | 58.4 | 56.88 | 57.74 | 57.74 | -0.21 (-0.36%) | 2,252,902 |
16 May 2024 | CNY | 59.22 | 59.22 | 56.7 | 57.95 | 57.95 | -1.27 (-2.14%) | 3,167,721 |