Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2024 | CNY | 16.72 | 17.45 | 16.55 | 17.25 | 17.25 | +0.34 (+2.01%) | 33,237,402 |
7 Aug 2024 | CNY | 17.1 | 17.26 | 16.75 | 16.91 | 16.91 | -0.15 (-0.88%) | 24,798,116 |
6 Aug 2024 | CNY | 17.2 | 17.35 | 16.83 | 17.06 | 17.06 | +0.24 (+1.43%) | 27,853,242 |
5 Aug 2024 | CNY | 17.11 | 17.7 | 16.81 | 16.82 | 16.82 | -1.04 (-5.82%) | 52,097,225 |
2 Aug 2024 | CNY | 17.79 | 18.36 | 17.68 | 17.86 | 17.86 | -0.31 (-1.71%) | 29,893,241 |
1 Aug 2024 | CNY | 18.3 | 18.58 | 18.01 | 18.17 | 18.17 | -0.06 (-0.33%) | 36,725,361 |
31 Jul 2024 | CNY | 17.87 | 18.39 | 17.62 | 18.23 | 18.23 | +0.3 (+1.67%) | 47,492,468 |
30 Jul 2024 | CNY | 17.95 | 18.18 | 17.66 | 17.93 | 17.93 | -0.11 (-0.61%) | 26,447,263 |
29 Jul 2024 | CNY | 17.7 | 18.33 | 17.25 | 18.04 | 18.04 | +0.29 (+1.63%) | 39,205,765 |
26 Jul 2024 | CNY | 17.6 | 18.07 | 17.28 | 17.75 | 17.75 | +0.2 (+1.14%) | 29,077,904 |
25 Jul 2024 | CNY | 17.67 | 17.84 | 17.12 | 17.55 | 17.55 | -0.33 (-1.85%) | 44,640,230 |
24 Jul 2024 | CNY | 18.11 | 18.57 | 17.85 | 17.88 | 17.88 | -0.33 (-1.81%) | 40,950,027 |
23 Jul 2024 | CNY | 18.82 | 18.88 | 18.1 | 18.21 | 18.21 | -0.58 (-3.09%) | 43,764,241 |
22 Jul 2024 | CNY | 18.69 | 19.05 | 18.21 | 18.79 | 18.79 | -0.12 (-0.63%) | 49,546,800 |
19 Jul 2024 | CNY | 18.56 | 19.39 | 18.3 | 18.91 | 18.91 | +0.18 (+0.96%) | 57,464,768 |
18 Jul 2024 | CNY | 18.91 | 19.12 | 18.15 | 18.73 | 18.73 | -0.58 (-3.00%) | 77,897,976 |
17 Jul 2024 | CNY | 20.35 | 20.44 | 19.28 | 19.31 | 19.31 | -1.34 (-6.49%) | 88,932,164 |
16 Jul 2024 | CNY | 20.06 | 20.94 | 19.79 | 20.65 | 20.65 | +0.53 (+2.63%) | 101,032,312 |
15 Jul 2024 | CNY | 19.49 | 20.85 | 19.04 | 20.12 | 20.12 | +0.59 (+3.02%) | 102,791,304 |
12 Jul 2024 | CNY | 20.54 | 20.58 | 18.7 | 19.53 | 19.53 | -1.07 (-5.19%) | 161,615,692 |
11 Jul 2024 | CNY | 18.98 | 20.6 | 18.5 | 20.6 | 20.6 | +1.87 (+9.98%) | 79,071,921 |
10 Jul 2024 | CNY | 18.41 | 18.79 | 18.28 | 18.73 | 18.73 | +0.03 (+0.16%) | 44,103,185 |
9 Jul 2024 | CNY | 17.5 | 19.19 | 17.33 | 18.7 | 18.7 | +1.08 (+6.13%) | 72,001,308 |
8 Jul 2024 | CNY | 17.42 | 17.81 | 17.11 | 17.62 | 17.62 | +0.2 (+1.15%) | 35,165,566 |
5 Jul 2024 | CNY | 17.36 | 17.57 | 16.76 | 17.42 | 17.42 | -0.04 (-0.23%) | 31,241,742 |
4 Jul 2024 | CNY | 16.2 | 17.82 | 16.2 | 17.46 | 17.46 | +0.01 (+0.06%) | 28,309,153 |
3 Jul 2024 | CNY | 17.5 | 17.73 | 17.15 | 17.45 | 17.45 | -0.11 (-0.63%) | 33,343,698 |
2 Jul 2024 | CNY | 18.03 | 18.28 | 17.42 | 17.56 | 17.56 | -0.64 (-3.52%) | 49,988,856 |
1 Jul 2024 | CNY | 16.96 | 18.32 | 16.89 | 18.2 | 18.2 | +1.22 (+7.18%) | 68,317,009 |
28 Jun 2024 | CNY | 16.2 | 17.27 | 16.17 | 16.98 | 16.98 | +0.54 (+3.28%) | 46,563,866 |