Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 16.5 | 16.63 | 15.9 | 15.9 | 15.9 | -1.17 (-6.85%) | 45,605,628 |
2 Aug 2024 | CNY | 16.67 | 17.08 | 16.59 | 17.07 | 17.07 | +0.12 (+0.71%) | 40,000,408 |
1 Aug 2024 | CNY | 17.39 | 17.46 | 16.8 | 16.95 | 16.95 | -0.15 (-0.88%) | 39,747,165 |
31 Jul 2024 | CNY | 16.65 | 17.16 | 16.36 | 17.1 | 17.1 | +0.52 (+3.14%) | 44,181,804 |
30 Jul 2024 | CNY | 16.3 | 16.67 | 16.13 | 16.58 | 16.58 | +0.27 (+1.66%) | 32,431,193 |
29 Jul 2024 | CNY | 16.45 | 16.64 | 16.16 | 16.31 | 16.31 | +0.07 (+0.43%) | 26,681,001 |
26 Jul 2024 | CNY | 15.78 | 16.32 | 15.69 | 16.24 | 16.24 | +0.27 (+1.69%) | 33,609,923 |
25 Jul 2024 | CNY | 16.65 | 16.66 | 15.92 | 15.97 | 15.97 | -1.11 (-6.50%) | 48,573,705 |
24 Jul 2024 | CNY | 17.07 | 17.32 | 16.84 | 17.08 | 17.08 | +0.04 (+0.23%) | 35,613,639 |
23 Jul 2024 | CNY | 18.35 | 18.49 | 17.01 | 17.04 | 17.04 | -1.39 (-7.54%) | 61,551,689 |
22 Jul 2024 | CNY | 18.47 | 18.79 | 17.97 | 18.43 | 18.43 | -0.22 (-1.18%) | 38,796,459 |
19 Jul 2024 | CNY | 19.01 | 19.24 | 18.3 | 18.65 | 18.65 | -1.5 (-7.44%) | 64,084,920 |
18 Jul 2024 | CNY | 19.37 | 20.15 | 19.22 | 20.15 | 20.15 | +0.39 (+1.97%) | 45,289,664 |
17 Jul 2024 | CNY | 20.84 | 20.88 | 19.73 | 19.76 | 19.76 | -0.53 (-2.61%) | 57,576,147 |
16 Jul 2024 | CNY | 19.3 | 20.54 | 19.29 | 20.29 | 20.29 | +1.01 (+5.24%) | 57,147,579 |
15 Jul 2024 | CNY | 18.47 | 19.69 | 18.45 | 19.28 | 19.28 | +0.5 (+2.66%) | 66,015,395 |
12 Jul 2024 | CNY | 19.38 | 19.54 | 18.42 | 18.78 | 18.78 | -0.44 (-2.29%) | 48,250,528 |
11 Jul 2024 | CNY | 18.31 | 19.37 | 18.1 | 19.22 | 19.22 | +0.91 (+4.97%) | 57,219,485 |
10 Jul 2024 | CNY | 18.86 | 19.09 | 18.22 | 18.31 | 18.31 | -0.58 (-3.07%) | 38,024,324 |
9 Jul 2024 | CNY | 18.27 | 18.96 | 18.19 | 18.89 | 18.89 | +0.56 (+3.06%) | 39,078,378 |
8 Jul 2024 | CNY | 18.77 | 18.86 | 18.29 | 18.33 | 18.33 | -0.27 (-1.45%) | 35,061,885 |
5 Jul 2024 | CNY | 17.96 | 18.62 | 17.7 | 18.6 | 18.6 | +0.55 (+3.05%) | 44,139,106 |
4 Jul 2024 | CNY | 17.24 | 19.12 | 17.24 | 18.05 | 18.05 | -0.62 (-3.32%) | 57,721,035 |
3 Jul 2024 | CNY | 18.9 | 19.05 | 18.41 | 18.67 | 18.67 | -0.28 (-1.48%) | 31,300,899 |
2 Jul 2024 | CNY | 19 | 19.21 | 18.7 | 18.95 | 18.95 | -0.1 (-0.52%) | 33,428,392 |
1 Jul 2024 | CNY | 18.2 | 19.26 | 18.17 | 19.05 | 19.05 | +0.95 (+5.25%) | 56,250,653 |
28 Jun 2024 | CNY | 17.24 | 18.4 | 17.01 | 18.1 | 18.1 | +1.15 (+6.78%) | 65,843,021 |
27 Jun 2024 | CNY | 17.25 | 17.48 | 16.86 | 16.95 | 16.95 | -0.53 (-3.03%) | 32,304,813 |
26 Jun 2024 | CNY | 17.37 | 17.5 | 16.86 | 17.48 | 17.48 | 0.0 (0.0%) | 32,173,637 |
25 Jun 2024 | CNY | 17.15 | 17.85 | 16.9 | 17.48 | 17.48 | +0.29 (+1.69%) | 36,265,696 |