Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 18.61 | 18.68 | 18.4 | 18.47 | 18.47 | -0.2 (-1.07%) | 727,600 |
13 Aug 2024 | CNY | 18.55 | 18.74 | 18.38 | 18.67 | 18.67 | +0.12 (+0.65%) | 782,600 |
12 Aug 2024 | CNY | 18.7 | 18.95 | 18.51 | 18.55 | 18.55 | -0.31 (-1.64%) | 921,200 |
9 Aug 2024 | CNY | 18.85 | 19.24 | 18.76 | 18.86 | 18.86 | -0.03 (-0.16%) | 1,175,500 |
8 Aug 2024 | CNY | 18.91 | 19.45 | 18.81 | 18.89 | 18.89 | -0.2 (-1.05%) | 1,874,110 |
7 Aug 2024 | CNY | 18.69 | 19.29 | 18.65 | 19.09 | 19.09 | +0.33 (+1.76%) | 1,646,300 |
6 Aug 2024 | CNY | 18.54 | 18.96 | 18.34 | 18.76 | 18.76 | +0.5 (+2.74%) | 1,756,500 |
5 Aug 2024 | CNY | 19.2 | 19.3 | 18.26 | 18.26 | 18.26 | -0.74 (-3.89%) | 1,856,300 |
2 Aug 2024 | CNY | 19.32 | 19.53 | 18.88 | 19 | 19 | -0.55 (-2.81%) | 1,865,485 |
1 Aug 2024 | CNY | 19.6 | 19.86 | 19.32 | 19.55 | 19.55 | -0.07 (-0.36%) | 1,778,900 |
31 Jul 2024 | CNY | 19.09 | 19.75 | 19 | 19.62 | 19.62 | +0.41 (+2.13%) | 2,022,950 |
30 Jul 2024 | CNY | 19.98 | 20.02 | 19.2 | 19.21 | 19.21 | -0.87 (-4.33%) | 2,177,527 |
29 Jul 2024 | CNY | 19.98 | 20.66 | 19.83 | 20.08 | 20.08 | +0.32 (+1.62%) | 1,832,600 |
26 Jul 2024 | CNY | 19.39 | 19.81 | 19.36 | 19.76 | 19.76 | +0.36 (+1.86%) | 1,465,000 |
25 Jul 2024 | CNY | 19.4 | 19.75 | 19.2 | 19.4 | 19.4 | -0.04 (-0.21%) | 1,290,300 |
24 Jul 2024 | CNY | 20.02 | 20.35 | 19.37 | 19.44 | 19.44 | -0.61 (-3.04%) | 2,560,600 |
23 Jul 2024 | CNY | 20.88 | 21.13 | 19.99 | 20.05 | 20.05 | -0.7 (-3.37%) | 2,977,200 |
22 Jul 2024 | CNY | 20.59 | 21.12 | 20.58 | 20.75 | 20.75 | -0.12 (-0.57%) | 2,138,200 |
19 Jul 2024 | CNY | 21.12 | 21.18 | 20.76 | 20.87 | 20.87 | -0.48 (-2.25%) | 3,324,115 |
18 Jul 2024 | CNY | 21.19 | 21.68 | 20.7 | 21.35 | 21.35 | +0.65 (+3.14%) | 4,269,415 |
17 Jul 2024 | CNY | 21.92 | 22.19 | 20.7 | 20.7 | 20.7 | -0.75 (-3.50%) | 3,379,900 |
16 Jul 2024 | CNY | 20.9 | 22.05 | 20.42 | 21.45 | 21.45 | +0.03 (+0.14%) | 4,686,815 |
15 Jul 2024 | CNY | 21.49 | 22.1 | 21.26 | 21.42 | 21.42 | -0.3 (-1.38%) | 3,265,050 |
12 Jul 2024 | CNY | 22.25 | 22.6 | 21.55 | 21.72 | 21.72 | -1.01 (-4.44%) | 4,788,600 |
11 Jul 2024 | CNY | 21.51 | 23.41 | 21.02 | 22.73 | 22.73 | +1.23 (+5.72%) | 7,651,015 |
10 Jul 2024 | CNY | 22.41 | 22.77 | 21.5 | 21.5 | 21.5 | -1.3 (-5.70%) | 5,860,000 |
9 Jul 2024 | CNY | 21.75 | 22.8 | 21.56 | 22.8 | 22.8 | +0.4 (+1.79%) | 7,442,180 |
8 Jul 2024 | CNY | 22.03 | 22.45 | 21.33 | 22.4 | 22.4 | +0.9 (+4.19%) | 6,809,650 |
5 Jul 2024 | CNY | 20.81 | 21.55 | 20.24 | 21.5 | 21.5 | +0.62 (+2.97%) | 3,606,130 |
4 Jul 2024 | CNY | 20.51 | 22.77 | 20.51 | 20.88 | 20.88 | -0.3 (-1.42%) | 4,717,600 |