Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2024 | CNY | 20.65 | 20.97 | 20.6 | 20.73 | 20.73 | +0.05 (+0.24%) | 21,083,100 |
1 Jul 2024 | CNY | 20.42 | 20.71 | 20.19 | 20.68 | 20.68 | +0.26 (+1.27%) | 3,688,715 |
28 Jun 2024 | CNY | 20.5 | 20.77 | 20.35 | 20.42 | 20.42 | -0.08 (-0.39%) | 4,612,000 |
27 Jun 2024 | CNY | 20.85 | 21.12 | 20.5 | 20.5 | 20.5 | -0.57 (-2.71%) | 5,027,023 |
26 Jun 2024 | CNY | 20.25 | 21.1 | 20.16 | 21.07 | 21.07 | +0.83 (+4.10%) | 6,926,550 |
25 Jun 2024 | CNY | 20.25 | 20.47 | 19.98 | 20.24 | 20.24 | +0.03 (+0.15%) | 3,554,614 |
24 Jun 2024 | CNY | 21 | 21 | 20.15 | 20.21 | 20.21 | -0.96 (-4.53%) | 5,992,938 |
21 Jun 2024 | CNY | 20.78 | 21.27 | 20.5 | 21.17 | 21.17 | +0.39 (+1.88%) | 4,212,001 |
20 Jun 2024 | CNY | 21.49 | 21.49 | 20.78 | 20.78 | 20.78 | -1.61 (-7.19%) | 5,923,272 |
19 Jun 2024 | CNY | 22.7 | 22.7 | 22.14 | 22.39 | 22.39 | -0.21 (-0.93%) | 5,496,462 |
18 Jun 2024 | CNY | 22.3 | 22.85 | 22.2 | 22.6 | 22.6 | +0.29 (+1.30%) | 6,101,524 |
17 Jun 2024 | CNY | 22.76 | 22.85 | 22.09 | 22.31 | 22.31 | -0.44 (-1.93%) | 5,519,525 |
14 Jun 2024 | CNY | 22.86 | 23.08 | 22.46 | 22.75 | 22.75 | 0.0 (0.0%) | 5,347,400 |
13 Jun 2024 | CNY | 22.83 | 23.08 | 22.68 | 22.75 | 22.75 | -0.18 (-0.78%) | 4,431,300 |
12 Jun 2024 | CNY | 22.31 | 23.37 | 22.21 | 22.93 | 22.93 | +0.55 (+2.46%) | 7,439,300 |
11 Jun 2024 | CNY | 21.8 | 22.63 | 21.55 | 22.38 | 22.38 | +0.29 (+1.31%) | 5,213,345 |
7 Jun 2024 | CNY | 22.28 | 22.55 | 21.66 | 22.09 | 22.09 | +0.03 (+0.14%) | 5,222,567 |
6 Jun 2024 | CNY | 22.58 | 22.93 | 21.9 | 22.06 | 22.06 | -0.58 (-2.56%) | 6,837,268 |
5 Jun 2024 | CNY | 23.18 | 23.39 | 22.59 | 22.64 | 22.64 | -0.7 (-3.00%) | 5,856,356 |
4 Jun 2024 | CNY | 23 | 23.46 | 22.55 | 23.34 | 23.34 | +0.34 (+1.48%) | 7,152,205 |
3 Jun 2024 | CNY | 22.85 | 23.07 | 22.31 | 23 | 23 | +0.15 (+0.66%) | 7,704,203 |
31 May 2024 | CNY | 22.4 | 22.96 | 22.4 | 22.85 | 22.85 | +0.47 (+2.10%) | 9,003,367 |
30 May 2024 | CNY | 22.07 | 22.59 | 22 | 22.38 | 22.38 | +0.09 (+0.40%) | 5,365,900 |
29 May 2024 | CNY | 22.11 | 22.5 | 22.11 | 22.29 | 22.29 | +0.15 (+0.68%) | 4,231,800 |
28 May 2024 | CNY | 22.5 | 22.5 | 22.1 | 22.14 | 22.14 | -0.37 (-1.64%) | 4,821,500 |
27 May 2024 | CNY | 22.68 | 22.86 | 22.1 | 22.51 | 22.51 | -0.11 (-0.49%) | 7,798,900 |
24 May 2024 | CNY | 23.32 | 23.39 | 22.55 | 22.62 | 22.62 | -0.7 (-3.00%) | 9,451,038 |
23 May 2024 | CNY | 24 | 24.03 | 23.21 | 23.32 | 23.32 | -0.75 (-3.12%) | 9,760,937 |
22 May 2024 | CNY | 24.01 | 24.4 | 23.71 | 24.07 | 24.07 | -0.09 (-0.37%) | 8,991,399 |
21 May 2024 | CNY | 23.98 | 24.75 | 23.81 | 24.16 | 24.16 | +0.14 (+0.58%) | 15,399,140 |