Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 33.68 | 34.16 | 33.14 | 33.32 | 33.32 | -0.32 (-0.95%) | 7,214,230 |
2 Jul 2024 | CNY | 34.49 | 34.68 | 33.4 | 33.64 | 33.64 | -0.69 (-2.01%) | 8,516,684 |
1 Jul 2024 | CNY | 34.15 | 34.49 | 33.53 | 34.33 | 34.33 | +0.02 (+0.06%) | 7,929,308 |
28 Jun 2024 | CNY | 34.33 | 35.05 | 34.29 | 34.31 | 34.31 | +0.01 (+0.03%) | 9,995,909 |
27 Jun 2024 | CNY | 34.68 | 34.85 | 34.25 | 34.3 | 34.3 | -0.75 (-2.14%) | 6,736,661 |
26 Jun 2024 | CNY | 34.1 | 35.1 | 33.6 | 35.05 | 35.05 | +0.91 (+2.67%) | 10,281,092 |
25 Jun 2024 | CNY | 34.89 | 35.07 | 33.61 | 34.14 | 34.14 | -0.5 (-1.44%) | 9,510,824 |
24 Jun 2024 | CNY | 35.57 | 35.57 | 34.52 | 34.64 | 34.64 | -1.22 (-3.40%) | 9,127,343 |
21 Jun 2024 | CNY | 35.83 | 36.11 | 35.45 | 35.86 | 35.86 | +0.07 (+0.20%) | 8,405,620 |
20 Jun 2024 | CNY | 36.95 | 36.95 | 35.77 | 35.79 | 35.79 | -1.39 (-3.74%) | 11,676,543 |
19 Jun 2024 | CNY | 37.96 | 38.07 | 37.07 | 37.18 | 37.18 | -0.85 (-2.24%) | 10,963,077 |
18 Jun 2024 | CNY | 37.9 | 38.29 | 37.53 | 38.03 | 38.03 | -0.05 (-0.13%) | 12,414,970 |
17 Jun 2024 | CNY | 36.54 | 38.7 | 36.54 | 38.08 | 38.08 | +1.19 (+3.23%) | 19,776,691 |
14 Jun 2024 | CNY | 36.91 | 37 | 36 | 36.89 | 36.89 | -0.19 (-0.51%) | 15,250,893 |
13 Jun 2024 | CNY | 37.38 | 37.88 | 36.95 | 37.08 | 37.08 | -0.52 (-1.38%) | 9,650,742 |
12 Jun 2024 | CNY | 36.84 | 37.92 | 36.41 | 37.6 | 37.6 | +0.55 (+1.48%) | 10,883,250 |
11 Jun 2024 | CNY | 36.6 | 37.42 | 36.4 | 37.05 | 37.05 | -0.09 (-0.24%) | 9,753,677 |
7 Jun 2024 | CNY | 38.1 | 38.25 | 36.88 | 37.14 | 37.14 | -1.3 (-3.38%) | 12,841,257 |
6 Jun 2024 | CNY | 39.95 | 40.14 | 38.29 | 38.44 | 38.44 | -1.64 (-4.09%) | 16,760,402 |
5 Jun 2024 | CNY | 40 | 40.6 | 39.82 | 40.08 | 40.08 | -0.29 (-0.72%) | 13,386,300 |
4 Jun 2024 | CNY | 39.23 | 40.6 | 38.99 | 40.37 | 40.37 | +0.84 (+2.12%) | 17,903,369 |
3 Jun 2024 | CNY | 39.45 | 39.69 | 38.81 | 39.53 | 39.53 | -0.15 (-0.38%) | 13,000,857 |
31 May 2024 | CNY | 39.85 | 40.5 | 39.65 | 39.68 | 39.68 | -0.08 (-0.20%) | 12,148,472 |
30 May 2024 | CNY | 40.82 | 41.25 | 39.67 | 39.76 | 39.76 | -1.01 (-2.48%) | 21,211,892 |
29 May 2024 | CNY | 39.7 | 41.47 | 39.39 | 40.77 | 40.77 | +1.76 (+4.51%) | 30,890,753 |
28 May 2024 | CNY | 39.9 | 39.97 | 38.9 | 39.01 | 39.01 | -1.29 (-3.20%) | 16,171,194 |
27 May 2024 | CNY | 40.01 | 40.45 | 39.62 | 40.3 | 40.3 | +0.84 (+2.13%) | 15,039,476 |
24 May 2024 | CNY | 40.46 | 41.15 | 39.42 | 39.46 | 39.46 | -1.47 (-3.59%) | 21,733,640 |
23 May 2024 | CNY | 42.36 | 42.36 | 40.9 | 40.93 | 40.93 | -1.85 (-4.32%) | 21,319,254 |
22 May 2024 | CNY | 41.36 | 43.17 | 41.3 | 42.78 | 42.78 | +1.26 (+3.03%) | 28,918,523 |