Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 20.45 | 21.04 | 20.13 | 20.9 | 20.9 | +0.45 (+2.20%) | 11,125,200 |
25 Jun 2024 | CNY | 20.67 | 20.85 | 20.2 | 20.45 | 20.45 | -0.21 (-1.02%) | 2,739,300 |
24 Jun 2024 | CNY | 21.23 | 21.44 | 20.65 | 20.66 | 20.66 | -0.87 (-4.04%) | 3,410,948 |
21 Jun 2024 | CNY | 22.1 | 22.14 | 21.45 | 21.53 | 21.53 | -0.52 (-2.36%) | 2,790,000 |
20 Jun 2024 | CNY | 22.3 | 22.63 | 22.02 | 22.05 | 22.05 | -0.4 (-1.78%) | 1,983,200 |
19 Jun 2024 | CNY | 23.15 | 23.15 | 22.41 | 22.45 | 22.45 | -0.63 (-2.73%) | 2,999,100 |
18 Jun 2024 | CNY | 23.1 | 23.3 | 22.69 | 23.08 | 23.08 | -0.1 (-0.43%) | 4,736,500 |
17 Jun 2024 | CNY | 23.15 | 23.93 | 22.82 | 23.18 | 23.18 | -0.35 (-1.49%) | 3,446,450 |
14 Jun 2024 | CNY | 23.37 | 24.08 | 23.08 | 23.53 | 23.53 | +0.11 (+0.47%) | 4,654,501 |
13 Jun 2024 | CNY | 23.42 | 23.98 | 23.2 | 23.42 | 23.42 | -0.03 (-0.13%) | 3,679,750 |
12 Jun 2024 | CNY | 23.5 | 23.65 | 22.95 | 23.45 | 23.45 | -0.21 (-0.89%) | 3,910,150 |
11 Jun 2024 | CNY | 23.6 | 23.7 | 22.71 | 23.66 | 23.66 | +0.29 (+1.24%) | 2,690,361 |
7 Jun 2024 | CNY | 23.81 | 24.13 | 23.01 | 23.37 | 23.37 | -0.36 (-1.52%) | 4,359,511 |
6 Jun 2024 | CNY | 24.11 | 25.04 | 23.55 | 23.73 | 23.73 | -0.76 (-3.10%) | 4,860,600 |
5 Jun 2024 | CNY | 25.9 | 25.9 | 24.24 | 24.49 | 24.49 | -1.7 (-6.49%) | 5,295,394 |
4 Jun 2024 | CNY | 25.14 | 26.41 | 24.5 | 26.19 | 26.19 | +0.9 (+3.56%) | 4,887,200 |
3 Jun 2024 | CNY | 25.2 | 25.6 | 25 | 25.29 | 25.29 | -0.38 (-1.48%) | 3,808,733 |
31 May 2024 | CNY | 26.55 | 26.58 | 25.58 | 25.67 | 25.67 | -1.44 (-5.31%) | 7,597,295 |
30 May 2024 | CNY | 27.69 | 28.2 | 26.65 | 27.11 | 27.11 | -0.04 (-0.15%) | 7,484,584 |
29 May 2024 | CNY | 25.9 | 28.5 | 25.37 | 27.15 | 27.15 | -0.25 (-0.91%) | 10,136,560 |
28 May 2024 | CNY | 25.04 | 27.86 | 24.71 | 27.4 | 27.4 | +1.2 (+4.58%) | 12,300,053 |
27 May 2024 | CNY | 25.46 | 26.58 | 24.44 | 26.2 | 26.2 | +1.7 (+6.94%) | 12,951,602 |
24 May 2024 | CNY | 24.8 | 27.04 | 24.11 | 24.5 | 24.5 | +0.97 (+4.12%) | 12,134,548 |
23 May 2024 | CNY | 23.31 | 23.85 | 23 | 23.53 | 23.53 | +0.09 (+0.38%) | 4,544,648 |
22 May 2024 | CNY | 23.46 | 24.18 | 23 | 23.44 | 23.44 | +0.27 (+1.17%) | 5,416,535 |
21 May 2024 | CNY | 22.83 | 24.05 | 22.7 | 23.17 | 23.17 | +0.36 (+1.58%) | 4,746,252 |
20 May 2024 | CNY | 22.15 | 23.08 | 22.08 | 22.81 | 22.81 | +0.53 (+2.38%) | 4,179,854 |
17 May 2024 | CNY | 22.33 | 22.49 | 21.94 | 22.28 | 22.28 | 0.0 (0.0%) | 4,231,800 |
16 May 2024 | CNY | 22.42 | 23.09 | 22.1 | 22.28 | 22.28 | -0.17 (-0.76%) | 5,319,070 |
15 May 2024 | CNY | 23.4 | 23.87 | 22.32 | 22.45 | 22.45 | -1.25 (-5.27%) | 9,176,286 |