Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 18.92 | 19.45 | 18.88 | 19.4 | 19.4 | +0.36 (+1.89%) | 5,725,200 |
25 Jun 2024 | CNY | 18.81 | 19.19 | 18.73 | 19.04 | 19.04 | +0.24 (+1.28%) | 2,605,700 |
24 Jun 2024 | CNY | 19.27 | 19.28 | 18.62 | 18.8 | 18.8 | -0.53 (-2.74%) | 3,079,415 |
21 Jun 2024 | CNY | 19.26 | 19.53 | 19.15 | 19.33 | 19.33 | +0.01 (+0.05%) | 1,407,186 |
20 Jun 2024 | CNY | 19.88 | 20.04 | 19.3 | 19.32 | 19.32 | -0.55 (-2.77%) | 2,304,200 |
19 Jun 2024 | CNY | 20.23 | 20.34 | 19.85 | 19.87 | 19.87 | -0.36 (-1.78%) | 2,339,006 |
18 Jun 2024 | CNY | 20.57 | 20.61 | 20.14 | 20.23 | 20.23 | -0.32 (-1.56%) | 2,602,579 |
17 Jun 2024 | CNY | 20.82 | 20.95 | 20.44 | 20.55 | 20.55 | -0.4 (-1.91%) | 2,566,700 |
14 Jun 2024 | CNY | 21.12 | 21.12 | 20.77 | 20.95 | 20.95 | -0.11 (-0.52%) | 2,626,056 |
13 Jun 2024 | CNY | 21.4 | 21.41 | 21 | 21.06 | 21.06 | -0.24 (-1.13%) | 1,836,504 |
12 Jun 2024 | CNY | 21.45 | 21.68 | 21.25 | 21.3 | 21.3 | -0.23 (-1.07%) | 2,001,400 |
11 Jun 2024 | CNY | 21.37 | 21.58 | 21.1 | 21.53 | 21.53 | +0.1 (+0.47%) | 1,270,300 |
7 Jun 2024 | CNY | 21.51 | 21.68 | 21.23 | 21.43 | 21.43 | +0.14 (+0.66%) | 2,091,938 |
6 Jun 2024 | CNY | 21.78 | 21.89 | 21.16 | 21.29 | 21.29 | -0.38 (-1.75%) | 2,157,700 |
5 Jun 2024 | CNY | 22.11 | 22.29 | 21.64 | 21.67 | 21.67 | -0.51 (-2.30%) | 1,818,000 |
4 Jun 2024 | CNY | 22.06 | 22.27 | 21.7 | 22.18 | 22.18 | +0.13 (+0.59%) | 2,301,400 |
3 Jun 2024 | CNY | 22.3 | 22.34 | 21.97 | 22.05 | 22.05 | -0.37 (-1.65%) | 3,065,420 |
31 May 2024 | CNY | 22.36 | 22.72 | 22.14 | 22.42 | 22.42 | +0.09 (+0.40%) | 2,493,370 |
30 May 2024 | CNY | 22.27 | 22.61 | 22.19 | 22.33 | 22.33 | +0.02 (+0.09%) | 1,502,867 |
29 May 2024 | CNY | 22.11 | 22.45 | 22.06 | 22.31 | 22.31 | +0.02 (+0.09%) | 1,655,085 |
28 May 2024 | CNY | 22.66 | 22.67 | 22.24 | 22.29 | 22.29 | -0.25 (-1.11%) | 1,296,100 |
27 May 2024 | CNY | 22.35 | 22.59 | 22.13 | 22.54 | 22.54 | +0.2 (+0.90%) | 1,436,619 |
24 May 2024 | CNY | 22.36 | 22.65 | 22.27 | 22.34 | 22.34 | 0.0 (0.0%) | 1,786,200 |
23 May 2024 | CNY | 22.88 | 22.89 | 22.24 | 22.34 | 22.34 | -0.4 (-1.76%) | 1,995,236 |
22 May 2024 | CNY | 22.84 | 22.95 | 22.66 | 22.74 | 22.74 | -0.01 (-0.04%) | 1,738,816 |
21 May 2024 | CNY | 23 | 23.06 | 22.71 | 22.75 | 22.75 | -0.37 (-1.60%) | 1,652,000 |
20 May 2024 | CNY | 23.15 | 23.39 | 22.89 | 23.12 | 23.12 | +0.07 (+0.30%) | 2,827,600 |
17 May 2024 | CNY | 22.54 | 23.08 | 22.54 | 23.05 | 23.05 | +0.43 (+1.90%) | 2,599,100 |
16 May 2024 | CNY | 22.63 | 23.05 | 22.52 | 22.62 | 22.62 | 0.0 (0.0%) | 2,222,620 |
15 May 2024 | CNY | 22.8 | 22.94 | 22.41 | 22.62 | 22.62 | +0.05 (+0.22%) | 2,021,897 |