Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 18.42 | 19 | 18.1 | 18.13 | 18.13 | -0.88 (-4.63%) | 1,060,519 |
26 Jun 2024 | CNY | 18.4 | 19.2 | 18.19 | 19.01 | 19.01 | +0.61 (+3.32%) | 1,295,758 |
25 Jun 2024 | CNY | 17.8 | 18.47 | 17.8 | 18.4 | 18.4 | +0.6 (+3.37%) | 1,146,782 |
24 Jun 2024 | CNY | 18.61 | 18.64 | 17.72 | 17.8 | 17.8 | -0.85 (-4.56%) | 1,055,347 |
21 Jun 2024 | CNY | 18.42 | 18.92 | 18.26 | 18.65 | 18.65 | +0.1 (+0.54%) | 749,860 |
20 Jun 2024 | CNY | 19.28 | 19.8 | 18.51 | 18.55 | 18.55 | -0.89 (-4.58%) | 1,335,932 |
19 Jun 2024 | CNY | 19.18 | 19.65 | 19 | 19.44 | 19.44 | +0.26 (+1.36%) | 1,374,993 |
18 Jun 2024 | CNY | 19.53 | 19.54 | 18.86 | 19.18 | 19.18 | -0.35 (-1.79%) | 1,648,255 |
17 Jun 2024 | CNY | 20 | 20.04 | 19.5 | 19.53 | 19.53 | -0.46 (-2.30%) | 1,347,380 |
14 Jun 2024 | CNY | 19.9 | 20.34 | 19.89 | 19.99 | 19.99 | -0.2 (-0.99%) | 717,520 |
13 Jun 2024 | CNY | 20.8 | 20.8 | 19.84 | 20.19 | 20.19 | -0.68 (-3.26%) | 1,425,060 |
12 Jun 2024 | CNY | 19.8 | 20.88 | 19.69 | 20.87 | 20.87 | +1.07 (+5.40%) | 1,995,249 |
11 Jun 2024 | CNY | 19.43 | 19.81 | 18.88 | 19.8 | 19.8 | +0.4 (+2.06%) | 1,033,499 |
7 Jun 2024 | CNY | 19.96 | 19.98 | 19.35 | 19.4 | 19.4 | -0.26 (-1.32%) | 1,787,965 |
6 Jun 2024 | CNY | 20.38 | 20.58 | 19.43 | 19.66 | 19.66 | -0.76 (-3.72%) | 1,899,957 |
5 Jun 2024 | CNY | 21.34 | 21.34 | 20.4 | 20.42 | 20.42 | -0.93 (-4.36%) | 2,034,328 |
4 Jun 2024 | CNY | 21.14 | 21.62 | 20.82 | 21.35 | 21.35 | +0.16 (+0.76%) | 1,646,822 |
3 Jun 2024 | CNY | 21 | 21.33 | 20.35 | 21.19 | 21.19 | +0.21 (+1.00%) | 1,782,000 |
31 May 2024 | CNY | 20.7 | 21.18 | 20.31 | 20.98 | 20.98 | +0.47 (+2.29%) | 1,738,324 |
30 May 2024 | CNY | 20.75 | 21 | 20.39 | 20.51 | 20.51 | -0.34 (-1.63%) | 1,451,968 |
29 May 2024 | CNY | 21.06 | 21.24 | 20.72 | 20.85 | 20.85 | -0.39 (-1.84%) | 1,607,674 |
28 May 2024 | CNY | 21.6 | 21.8 | 21.05 | 21.24 | 21.24 | -5.54 (-20.69%) | 2,371,714 |
28 May 2024 |
|
|||||||
27 May 2024 | CNY | 20.95 | 22.4 | 20.5583 | 22.3167 | 22.3167 | +1.333 (+6.35%) | 5,894,106 |
24 May 2024 | CNY | 20.5 | 22.125 | 20.4 | 20.9833 | 20.9833 | +0.35 (+1.70%) | 4,151,304 |
23 May 2024 | CNY | 20.2333 | 20.6833 | 19.925 | 20.6333 | 20.6333 | +0.533 (+2.65%) | 2,679,565 |
22 May 2024 | CNY | 20.0667 | 20.375 | 19.925 | 20.1 | 20.1 | -0.067 (-0.33%) | 1,479,901 |
21 May 2024 | CNY | 20.4167 | 20.7333 | 20.05 | 20.1667 | 20.1667 | -3.883 (-16.15%) | 2,841,960 |
20 May 2024 | CNY | 23.47 | 24.16 | 23.46 | 24.05 | 24.05 | +0.59 (+2.51%) | 1,638,935 |
17 May 2024 | CNY | 23.79 | 24 | 23.15 | 23.46 | 23.46 | -0.24 (-1.01%) | 1,450,500 |
16 May 2024 | CNY | 24.08 | 24.08 | 23.53 | 23.7 | 23.7 | -0.15 (-0.63%) | 2,534,560 |