Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 26.8 | 27.14 | 26.65 | 26.83 | 26.83 | -0.17 (-0.63%) | 5,271,479 |
2 Jul 2024 | CNY | 26.55 | 27.48 | 26.45 | 27 | 27 | +0.3 (+1.12%) | 7,146,085 |
1 Jul 2024 | CNY | 26.4 | 26.99 | 26.14 | 26.7 | 26.7 | +0.28 (+1.06%) | 6,129,961 |
28 Jun 2024 | CNY | 26.41 | 27.18 | 26.2 | 26.42 | 26.42 | -0.09 (-0.34%) | 6,182,712 |
27 Jun 2024 | CNY | 26.08 | 27.21 | 25.88 | 26.51 | 26.51 | +0.56 (+2.16%) | 13,423,349 |
26 Jun 2024 | CNY | 24.69 | 26.01 | 24.69 | 25.95 | 25.95 | +1.11 (+4.47%) | 7,419,829 |
25 Jun 2024 | CNY | 25.43 | 25.74 | 24.65 | 24.84 | 24.84 | -0.52 (-2.05%) | 6,394,245 |
24 Jun 2024 | CNY | 25.61 | 25.93 | 25.07 | 25.36 | 25.36 | -0.63 (-2.42%) | 11,810,155 |
21 Jun 2024 | CNY | 25.36 | 26.35 | 24 | 25.99 | 25.99 | -0.44 (-1.66%) | 21,996,902 |
20 Jun 2024 | CNY | 27.35 | 27.35 | 26.33 | 26.43 | 26.43 | -1.12 (-4.07%) | 16,968,648 |
19 Jun 2024 | CNY | 27.77 | 27.86 | 26.96 | 27.55 | 27.55 | -0.21 (-0.76%) | 7,055,806 |
18 Jun 2024 | CNY | 28.3 | 28.37 | 27.18 | 27.76 | 27.76 | -0.36 (-1.28%) | 11,063,757 |
17 Jun 2024 | CNY | 26.51 | 28.6 | 26.37 | 28.12 | 28.12 | +1.5 (+5.63%) | 19,526,762 |
14 Jun 2024 | CNY | 26.42 | 26.73 | 26.24 | 26.62 | 26.62 | 0.0 (0.0%) | 4,225,713 |
13 Jun 2024 | CNY | 26.46 | 26.87 | 26.18 | 26.62 | 26.62 | +0.25 (+0.95%) | 4,609,143 |
12 Jun 2024 | CNY | 26.51 | 26.87 | 26.23 | 26.37 | 26.37 | -0.34 (-1.27%) | 4,797,171 |
11 Jun 2024 | CNY | 26.25 | 26.9 | 26.05 | 26.71 | 26.71 | +0.35 (+1.33%) | 8,693,478 |
7 Jun 2024 | CNY | 26.9 | 27.2 | 26.32 | 26.36 | 26.36 | -0.6 (-2.23%) | 6,776,091 |
6 Jun 2024 | CNY | 27.63 | 27.88 | 26.7 | 26.96 | 26.96 | -0.66 (-2.39%) | 7,122,962 |
5 Jun 2024 | CNY | 27.03 | 27.88 | 27.03 | 27.62 | 27.62 | +0.51 (+1.88%) | 9,058,710 |
4 Jun 2024 | CNY | 27.02 | 27.21 | 26.56 | 27.11 | 27.11 | -0.02 (-0.07%) | 7,128,902 |
3 Jun 2024 | CNY | 26.91 | 27.25 | 26.52 | 27.13 | 27.13 | -0.07 (-0.26%) | 8,043,923 |
31 May 2024 | CNY | 27.58 | 27.58 | 26.94 | 27.2 | 27.2 | -0.2 (-0.73%) | 8,165,958 |
30 May 2024 | CNY | 27.05 | 27.59 | 26.89 | 27.4 | 27.4 | +0.19 (+0.70%) | 5,169,200 |
29 May 2024 | CNY | 27.58 | 27.58 | 26.87 | 27.21 | 27.21 | -0.27 (-0.98%) | 10,535,200 |
28 May 2024 | CNY | 28.28 | 28.34 | 27.4 | 27.48 | 27.48 | -0.42 (-1.51%) | 7,289,417 |
27 May 2024 | CNY | 27.8 | 28.38 | 27.31 | 27.9 | 27.9 | +0.1 (+0.36%) | 9,461,482 |
24 May 2024 | CNY | 28.27 | 28.3 | 27.58 | 27.8 | 27.8 | -0.37 (-1.31%) | 6,488,473 |
23 May 2024 | CNY | 28.52 | 28.83 | 27.87 | 28.17 | 28.17 | -0.6 (-2.09%) | 10,622,239 |
22 May 2024 | CNY | 28.56 | 28.93 | 28.2 | 28.77 | 28.77 | +0.05 (+0.17%) | 9,808,339 |