Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 23.01 | 23.35 | 22.66 | 23.13 | 23.13 | +0.11 (+0.48%) | 1,949,040 |
13 Aug 2024 | CNY | 22.5 | 23.1 | 21.78 | 23.02 | 23.02 | -0.07 (-0.30%) | 3,560,066 |
12 Aug 2024 | CNY | 23.31 | 23.78 | 23.09 | 23.09 | 23.09 | -2.57 (-10.02%) | 4,851,889 |
9 Aug 2024 | CNY | 27.18 | 27.18 | 24.02 | 25.66 | 25.66 | +0.95 (+3.84%) | 8,047,987 |
8 Aug 2024 | CNY | 24.4 | 24.88 | 24.34 | 24.71 | 24.71 | +0.15 (+0.61%) | 854,089 |
7 Aug 2024 | CNY | 24.68 | 24.81 | 24.33 | 24.56 | 24.56 | -0.32 (-1.29%) | 752,173 |
6 Aug 2024 | CNY | 24.48 | 24.99 | 24.34 | 24.88 | 24.88 | +0.58 (+2.39%) | 980,259 |
5 Aug 2024 | CNY | 24.6 | 25.28 | 24.29 | 24.3 | 24.3 | -0.65 (-2.61%) | 1,237,230 |
2 Aug 2024 | CNY | 24.7 | 25.57 | 24.7 | 24.95 | 24.95 | -0.02 (-0.08%) | 1,194,456 |
1 Aug 2024 | CNY | 25.3 | 25.62 | 24.72 | 24.97 | 24.97 | -0.27 (-1.07%) | 748,842 |
31 Jul 2024 | CNY | 23.87 | 25.28 | 23.54 | 25.24 | 25.24 | +1.38 (+5.78%) | 1,284,438 |
30 Jul 2024 | CNY | 23.75 | 23.96 | 23.44 | 23.86 | 23.86 | -0.01 (-0.04%) | 665,617 |
29 Jul 2024 | CNY | 24.25 | 24.48 | 23.82 | 23.87 | 23.87 | -0.43 (-1.77%) | 910,238 |
26 Jul 2024 | CNY | 24.16 | 24.45 | 24.13 | 24.3 | 24.3 | +0.07 (+0.29%) | 501,868 |
25 Jul 2024 | CNY | 24.5 | 24.63 | 24.19 | 24.23 | 24.23 | -0.25 (-1.02%) | 716,949 |
24 Jul 2024 | CNY | 24.74 | 24.9 | 24.37 | 24.48 | 24.48 | -0.26 (-1.05%) | 778,081 |
23 Jul 2024 | CNY | 25.74 | 25.74 | 24.74 | 24.74 | 24.74 | -0.96 (-3.74%) | 877,166 |
22 Jul 2024 | CNY | 25.62 | 25.87 | 25.4 | 25.7 | 25.7 | -0.05 (-0.19%) | 737,266 |
19 Jul 2024 | CNY | 25.41 | 25.86 | 25.23 | 25.75 | 25.75 | +0.43 (+1.70%) | 977,342 |
18 Jul 2024 | CNY | 25.13 | 25.6 | 24.98 | 25.32 | 25.32 | -0.04 (-0.16%) | 894,450 |
17 Jul 2024 | CNY | 25.09 | 25.5 | 24.86 | 25.36 | 25.36 | +0.27 (+1.08%) | 871,378 |
16 Jul 2024 | CNY | 25.51 | 25.59 | 25.01 | 25.09 | 25.09 | -0.31 (-1.22%) | 624,084 |
15 Jul 2024 | CNY | 25.93 | 25.93 | 25.35 | 25.4 | 25.4 | -0.53 (-2.04%) | 829,200 |
12 Jul 2024 | CNY | 25.56 | 26.17 | 25.42 | 25.93 | 25.93 | +0.3 (+1.17%) | 953,800 |
11 Jul 2024 | CNY | 24.87 | 25.69 | 24.87 | 25.63 | 25.63 | +0.93 (+3.77%) | 1,053,162 |
10 Jul 2024 | CNY | 24.58 | 25.18 | 24.34 | 24.7 | 24.7 | +0.11 (+0.45%) | 715,590 |
9 Jul 2024 | CNY | 24.68 | 24.79 | 24.03 | 24.59 | 24.59 | +0.02 (+0.08%) | 844,100 |
8 Jul 2024 | CNY | 25.6 | 25.6 | 24.46 | 24.57 | 24.57 | -0.95 (-3.72%) | 916,162 |
5 Jul 2024 | CNY | 24.59 | 25.59 | 24.5 | 25.52 | 25.52 | +0.76 (+3.07%) | 916,146 |
4 Jul 2024 | CNY | 25.78 | 25.78 | 24.67 | 24.76 | 24.76 | -0.6 (-2.37%) | 920,100 |