Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | CNY | 20.6 | 20.92 | 20.08 | 20.7 | 20.7 | -0.08 (-0.38%) | 6,463,711 |
28 Jun 2024 | CNY | 20.47 | 21.1 | 20.36 | 20.78 | 20.78 | +0.18 (+0.87%) | 5,627,100 |
27 Jun 2024 | CNY | 21.1 | 21.19 | 20.52 | 20.6 | 20.6 | -0.54 (-2.55%) | 3,518,567 |
26 Jun 2024 | CNY | 20.83 | 21.18 | 20.54 | 21.14 | 21.14 | +0.24 (+1.15%) | 5,152,599 |
25 Jun 2024 | CNY | 20.66 | 21.19 | 20.66 | 20.9 | 20.9 | +0.28 (+1.36%) | 3,561,160 |
24 Jun 2024 | CNY | 21.12 | 21.29 | 20.57 | 20.62 | 20.62 | -0.67 (-3.15%) | 4,489,033 |
21 Jun 2024 | CNY | 21.25 | 21.66 | 21.1 | 21.29 | 21.29 | -0.1 (-0.47%) | 2,845,301 |
20 Jun 2024 | CNY | 21.86 | 22.02 | 21.26 | 21.39 | 21.39 | -0.49 (-2.24%) | 4,413,344 |
19 Jun 2024 | CNY | 22.62 | 22.78 | 21.75 | 21.88 | 21.88 | -0.72 (-3.19%) | 6,155,500 |
18 Jun 2024 | CNY | 21.4 | 22.68 | 21.2 | 22.6 | 22.6 | +1.16 (+5.41%) | 8,451,576 |
17 Jun 2024 | CNY | 21.1 | 21.61 | 20.99 | 21.44 | 21.44 | +0.29 (+1.37%) | 4,474,499 |
14 Jun 2024 | CNY | 21.22 | 21.34 | 20.8 | 21.15 | 21.15 | -0.18 (-0.84%) | 6,525,699 |
13 Jun 2024 | CNY | 21.78 | 22.36 | 21.03 | 21.33 | 21.33 | -0.67 (-3.05%) | 8,841,756 |
12 Jun 2024 | CNY | 21.68 | 22.15 | 21.58 | 22 | 22 | +0.32 (+1.48%) | 4,420,496 |
11 Jun 2024 | CNY | 21.55 | 21.72 | 21.26 | 21.68 | 21.68 | -0.08 (-0.37%) | 4,693,286 |
7 Jun 2024 | CNY | 22.15 | 22.3 | 21.52 | 21.76 | 21.76 | -0.19 (-0.87%) | 3,843,135 |
6 Jun 2024 | CNY | 22.3 | 22.45 | 21.75 | 21.95 | 21.95 | -0.39 (-1.75%) | 6,031,215 |
5 Jun 2024 | CNY | 22.25 | 22.5 | 21.95 | 22.34 | 22.34 | -0.41 (-1.80%) | 4,920,666 |
4 Jun 2024 | CNY | 22.13 | 22.94 | 21.96 | 22.75 | 22.75 | +0.58 (+2.62%) | 6,760,447 |
3 Jun 2024 | CNY | 22.38 | 22.58 | 21.77 | 22.17 | 22.17 | -0.19 (-0.85%) | 6,189,600 |
31 May 2024 | CNY | 22.44 | 22.8 | 22.26 | 22.36 | 22.36 | +0.1 (+0.45%) | 6,885,206 |
30 May 2024 | CNY | 22.33 | 22.63 | 22 | 22.26 | 22.26 | -0.07 (-0.31%) | 4,718,760 |
29 May 2024 | CNY | 22.7 | 22.82 | 22.11 | 22.33 | 22.33 | -0.37 (-1.63%) | 8,757,400 |
28 May 2024 | CNY | 23.77 | 23.77 | 22.4 | 22.7 | 22.7 | -1.02 (-4.30%) | 12,104,301 |
27 May 2024 | CNY | 23.51 | 23.81 | 23.29 | 23.72 | 23.72 | +0.12 (+0.51%) | 4,309,951 |
24 May 2024 | CNY | 23.58 | 24.15 | 23.5 | 23.6 | 23.6 | -0.12 (-0.51%) | 3,770,377 |
23 May 2024 | CNY | 23.9 | 24.55 | 23.61 | 23.72 | 23.72 | -0.46 (-1.90%) | 5,299,073 |
22 May 2024 | CNY | 24.6 | 24.88 | 23.92 | 24.18 | 24.18 | -0.32 (-1.31%) | 4,336,100 |
21 May 2024 | CNY | 24.6 | 24.68 | 23.88 | 24.5 | 24.5 | 0.0 (0.0%) | 4,482,260 |
20 May 2024 | CNY | 24.41 | 24.79 | 24.18 | 24.5 | 24.5 | +0.09 (+0.37%) | 5,315,180 |