Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 21.71 | 21.71 | 20.74 | 20.74 | 20.74 | -0.88 (-4.07%) | 12,709,899 |
2 Jul 2024 | CNY | 22.43 | 22.52 | 21.5 | 21.62 | 21.62 | -0.81 (-3.61%) | 13,181,759 |
1 Jul 2024 | CNY | 22.88 | 23.15 | 22.26 | 22.43 | 22.43 | -0.45 (-1.97%) | 5,979,200 |
28 Jun 2024 | CNY | 22.82 | 23.44 | 22.77 | 22.88 | 22.88 | -0.01 (-0.04%) | 6,913,100 |
27 Jun 2024 | CNY | 23.39 | 23.39 | 22.82 | 22.89 | 22.89 | -0.61 (-2.60%) | 4,084,396 |
26 Jun 2024 | CNY | 22.9 | 23.59 | 22.7 | 23.5 | 23.5 | +0.52 (+2.26%) | 5,709,100 |
25 Jun 2024 | CNY | 23.55 | 23.67 | 22.84 | 22.98 | 22.98 | -0.59 (-2.50%) | 6,934,179 |
24 Jun 2024 | CNY | 23.36 | 24.21 | 23.35 | 23.57 | 23.57 | +0.02 (+0.08%) | 8,910,178 |
21 Jun 2024 | CNY | 22.76 | 23.74 | 22.59 | 23.55 | 23.55 | +0.86 (+3.79%) | 8,437,801 |
20 Jun 2024 | CNY | 23.4 | 23.5 | 22.64 | 22.69 | 22.69 | -0.72 (-3.08%) | 9,068,034 |
19 Jun 2024 | CNY | 24.16 | 24.16 | 23.4 | 23.41 | 23.41 | -0.79 (-3.26%) | 6,716,515 |
18 Jun 2024 | CNY | 24.11 | 24.45 | 23.97 | 24.2 | 24.2 | +0.05 (+0.21%) | 6,439,439 |
17 Jun 2024 | CNY | 23.47 | 24.58 | 23.47 | 24.15 | 24.15 | +0.53 (+2.24%) | 8,724,523 |
14 Jun 2024 | CNY | 23.51 | 23.8 | 23.38 | 23.62 | 23.62 | -0.05 (-0.21%) | 4,360,596 |
13 Jun 2024 | CNY | 23.59 | 23.82 | 23.47 | 23.67 | 23.67 | +0.08 (+0.34%) | 4,284,609 |
12 Jun 2024 | CNY | 23.58 | 23.94 | 23.33 | 23.59 | 23.59 | -0.17 (-0.72%) | 5,118,884 |
11 Jun 2024 | CNY | 23.26 | 23.87 | 23.11 | 23.76 | 23.76 | +0.31 (+1.32%) | 7,733,325 |
7 Jun 2024 | CNY | 24 | 24.19 | 23.26 | 23.45 | 23.45 | -0.37 (-1.55%) | 8,497,102 |
6 Jun 2024 | CNY | 24.01 | 24.37 | 23.73 | 23.82 | 23.82 | -0.2 (-0.83%) | 9,355,108 |
5 Jun 2024 | CNY | 24.83 | 24.88 | 24 | 24.02 | 24.02 | -0.8 (-3.22%) | 10,219,361 |
4 Jun 2024 | CNY | 24.31 | 24.91 | 24.12 | 24.82 | 24.82 | +0.51 (+2.10%) | 7,499,913 |
3 Jun 2024 | CNY | 24.47 | 24.57 | 24.06 | 24.31 | 24.31 | -0.16 (-0.65%) | 7,453,156 |
31 May 2024 | CNY | 24.71 | 24.84 | 24.47 | 24.47 | 24.47 | -0.27 (-1.09%) | 6,379,046 |
30 May 2024 | CNY | 25.25 | 25.5 | 24.67 | 24.74 | 24.74 | -0.42 (-1.67%) | 10,238,508 |
29 May 2024 | CNY | 24.75 | 25.37 | 24.61 | 25.16 | 25.16 | +0.17 (+0.68%) | 17,594,663 |
28 May 2024 | CNY | 24.4 | 25.44 | 24.38 | 24.99 | 24.99 | +1.01 (+4.21%) | 28,645,457 |
27 May 2024 | CNY | 23.5 | 24.12 | 23.25 | 23.98 | 23.98 | +0.42 (+1.78%) | 12,322,504 |
24 May 2024 | CNY | 23.63 | 24.06 | 23.4 | 23.56 | 23.56 | -0.26 (-1.09%) | 10,299,972 |
23 May 2024 | CNY | 24.35 | 24.54 | 23.79 | 23.82 | 23.82 | -0.69 (-2.82%) | 12,361,107 |
22 May 2024 | CNY | 24.39 | 25.04 | 24.08 | 24.51 | 24.51 | +0.12 (+0.49%) | 11,388,309 |