Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 28.95 | 28.97 | 28.17 | 28.2 | 28.2 | -0.69 (-2.39%) | 3,436,700 |
2 Jul 2024 | CNY | 29.19 | 29.42 | 28.74 | 28.89 | 28.89 | -0.41 (-1.40%) | 3,043,100 |
1 Jul 2024 | CNY | 28.96 | 29.31 | 28.52 | 29.3 | 29.3 | +0.19 (+0.65%) | 3,592,658 |
28 Jun 2024 | CNY | 28.73 | 29.69 | 28.73 | 29.11 | 29.11 | +0.25 (+0.87%) | 4,849,700 |
27 Jun 2024 | CNY | 29.28 | 29.54 | 28.7 | 28.86 | 28.86 | -0.64 (-2.17%) | 5,073,700 |
26 Jun 2024 | CNY | 28.09 | 29.63 | 27.78 | 29.5 | 29.5 | +1.57 (+5.62%) | 6,608,024 |
25 Jun 2024 | CNY | 28.48 | 28.67 | 27.56 | 27.93 | 27.93 | -0.44 (-1.55%) | 4,802,736 |
24 Jun 2024 | CNY | 29.73 | 29.89 | 28.26 | 28.37 | 28.37 | -1.68 (-5.59%) | 5,913,470 |
21 Jun 2024 | CNY | 29.83 | 30.23 | 29.35 | 30.05 | 30.05 | +0.32 (+1.08%) | 4,062,900 |
20 Jun 2024 | CNY | 30.91 | 30.92 | 29.7 | 29.73 | 29.73 | -1.2 (-3.88%) | 5,423,209 |
19 Jun 2024 | CNY | 31.61 | 31.79 | 30.93 | 30.93 | 30.93 | -0.67 (-2.12%) | 4,621,164 |
18 Jun 2024 | CNY | 31.22 | 31.91 | 31.22 | 31.6 | 31.6 | +0.3 (+0.96%) | 5,087,300 |
17 Jun 2024 | CNY | 31.47 | 31.68 | 31.2 | 31.3 | 31.3 | -0.33 (-1.04%) | 4,344,800 |
14 Jun 2024 | CNY | 30.88 | 31.69 | 30.45 | 31.63 | 31.63 | +0.77 (+2.50%) | 6,257,046 |
13 Jun 2024 | CNY | 31.16 | 31.26 | 30.78 | 30.86 | 30.86 | -0.28 (-0.90%) | 4,532,670 |
12 Jun 2024 | CNY | 30.65 | 31.26 | 30.5 | 31.14 | 31.14 | +0.5 (+1.63%) | 4,216,328 |
11 Jun 2024 | CNY | 29.79 | 30.66 | 29.46 | 30.64 | 30.64 | +0.53 (+1.76%) | 4,642,432 |
7 Jun 2024 | CNY | 30.34 | 30.58 | 29.66 | 30.11 | 30.11 | +0.05 (+0.17%) | 5,354,682 |
6 Jun 2024 | CNY | 31.31 | 31.47 | 29.97 | 30.06 | 30.06 | -1.03 (-3.31%) | 7,119,765 |
5 Jun 2024 | CNY | 31.33 | 31.64 | 31.08 | 31.09 | 31.09 | -0.52 (-1.65%) | 3,351,528 |
4 Jun 2024 | CNY | 31.8 | 31.81 | 30.92 | 31.61 | 31.61 | -0.29 (-0.91%) | 5,825,617 |
3 Jun 2024 | CNY | 31.76 | 32.1 | 31.35 | 31.9 | 31.9 | +0.14 (+0.44%) | 5,369,128 |
31 May 2024 | CNY | 31.5 | 32.54 | 31.5 | 31.76 | 31.76 | +0.36 (+1.15%) | 6,189,432 |
30 May 2024 | CNY | 31.86 | 31.9 | 31.19 | 31.4 | 31.4 | -0.65 (-2.03%) | 5,825,594 |
29 May 2024 | CNY | 31.92 | 32.7 | 31.89 | 32.05 | 32.05 | +0.21 (+0.66%) | 7,167,955 |
28 May 2024 | CNY | 33.84 | 33.87 | 31.65 | 31.84 | 31.84 | -2.29 (-6.71%) | 12,930,991 |
27 May 2024 | CNY | 34.81 | 35.07 | 33.4 | 34.13 | 34.13 | -0.72 (-2.07%) | 9,102,763 |
24 May 2024 | CNY | 34.8 | 35.5 | 34.52 | 34.85 | 34.85 | -0.34 (-0.97%) | 14,571,144 |
23 May 2024 | CNY | 33.98 | 35.27 | 33.14 | 35.19 | 35.19 | +1.45 (+4.30%) | 16,683,792 |
22 May 2024 | CNY | 33.68 | 33.93 | 33.38 | 33.74 | 33.74 | -0.08 (-0.24%) | 4,584,507 |