Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | CNY | 20.61 | 20.69 | 20 | 20.03 | 20.03 | -0.79 (-3.79%) | 3,294,099 |
21 Jun 2024 | CNY | 21.01 | 21.25 | 20.73 | 20.82 | 20.82 | -0.28 (-1.33%) | 2,448,685 |
20 Jun 2024 | CNY | 21.56 | 21.72 | 21.07 | 21.1 | 21.1 | -0.45 (-2.09%) | 3,448,400 |
19 Jun 2024 | CNY | 21.33 | 21.74 | 21.06 | 21.55 | 21.55 | +0.22 (+1.03%) | 5,672,448 |
18 Jun 2024 | CNY | 20.62 | 21.46 | 20.61 | 21.33 | 21.33 | +0.72 (+3.49%) | 7,605,180 |
17 Jun 2024 | CNY | 20.46 | 20.71 | 20.2 | 20.61 | 20.61 | +0.15 (+0.73%) | 3,200,348 |
14 Jun 2024 | CNY | 20.4 | 20.63 | 20.01 | 20.46 | 20.46 | +0.02 (+0.10%) | 4,892,271 |
13 Jun 2024 | CNY | 20.98 | 21.02 | 20.37 | 20.44 | 20.44 | -0.51 (-2.43%) | 5,649,643 |
12 Jun 2024 | CNY | 20.97 | 21.24 | 20.8 | 20.95 | 20.95 | -0.03 (-0.14%) | 3,174,456 |
11 Jun 2024 | CNY | 21.24 | 21.34 | 20.78 | 20.98 | 20.98 | -0.24 (-1.13%) | 3,786,603 |
7 Jun 2024 | CNY | 21.33 | 21.65 | 21.04 | 21.22 | 21.22 | -0.06 (-0.28%) | 3,286,528 |
6 Jun 2024 | CNY | 21.62 | 21.86 | 21.15 | 21.28 | 21.28 | -0.28 (-1.30%) | 4,750,224 |
5 Jun 2024 | CNY | 21.99 | 22.17 | 21.55 | 21.56 | 21.56 | -0.52 (-2.36%) | 2,977,888 |
4 Jun 2024 | CNY | 21.51 | 22.16 | 21.47 | 22.08 | 22.08 | +0.46 (+2.13%) | 4,376,834 |
3 Jun 2024 | CNY | 21.93 | 22.01 | 21.35 | 21.62 | 21.62 | -0.44 (-1.99%) | 6,983,209 |
31 May 2024 | CNY | 22.4 | 22.69 | 21.93 | 22.06 | 22.06 | -0.45 (-2.00%) | 5,795,934 |
30 May 2024 | CNY | 22.29 | 22.85 | 22.28 | 22.51 | 22.51 | +0.06 (+0.27%) | 3,348,148 |
29 May 2024 | CNY | 22.46 | 22.64 | 22.28 | 22.45 | 22.45 | -0.06 (-0.27%) | 3,167,737 |
28 May 2024 | CNY | 22.9 | 23 | 22.44 | 22.51 | 22.51 | -0.43 (-1.87%) | 3,232,657 |
27 May 2024 | CNY | 22.64 | 22.99 | 22.41 | 22.94 | 22.94 | +0.4 (+1.77%) | 3,792,600 |
24 May 2024 | CNY | 22.86 | 23.15 | 22.49 | 22.54 | 22.54 | -0.34 (-1.49%) | 4,653,601 |
23 May 2024 | CNY | 23.33 | 23.37 | 22.8 | 22.88 | 22.88 | -0.49 (-2.10%) | 6,681,551 |
22 May 2024 | CNY | 24 | 24.12 | 23.27 | 23.37 | 23.37 | -0.68 (-2.83%) | 8,310,920 |
21 May 2024 | CNY | 24.19 | 24.56 | 23.92 | 24.05 | 24.05 | -0.18 (-0.74%) | 6,293,330 |
20 May 2024 | CNY | 24.16 | 24.4 | 23.85 | 24.23 | 24.23 | -0.06 (-0.25%) | 8,122,910 |
17 May 2024 | CNY | 23.75 | 24.32 | 23.35 | 24.29 | 24.29 | +0.51 (+2.14%) | 12,056,728 |
16 May 2024 | CNY | 23.9 | 24.07 | 23.52 | 23.78 | 23.78 | -0.1 (-0.42%) | 6,712,233 |
15 May 2024 | CNY | 23.78 | 24.05 | 23.55 | 23.88 | 23.88 | +0.03 (+0.13%) | 6,515,681 |
14 May 2024 | CNY | 24.3 | 24.6 | 23.73 | 23.85 | 23.85 | -0.67 (-2.73%) | 12,660,825 |
13 May 2024 | CNY | 24.54 | 25.2 | 24.36 | 24.52 | 24.52 | -0.14 (-0.57%) | 11,835,985 |