Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 20.1 | 20.73 | 20 | 20.67 | 20.67 | +0.76 (+3.82%) | 11,173,319 |
25 Jul 2024 | CNY | 19.7 | 20.25 | 19.6 | 19.91 | 19.91 | -0.08 (-0.40%) | 3,423,629 |
24 Jul 2024 | CNY | 20.04 | 20.31 | 19.7 | 19.99 | 19.99 | -0.13 (-0.65%) | 4,866,380 |
23 Jul 2024 | CNY | 20.81 | 20.88 | 20.1 | 20.12 | 20.12 | -0.85 (-4.05%) | 5,527,340 |
22 Jul 2024 | CNY | 20.9 | 21.29 | 20.6 | 20.97 | 20.97 | +0.14 (+0.67%) | 6,106,778 |
19 Jul 2024 | CNY | 20.7 | 21.17 | 20.48 | 20.83 | 20.83 | -0.4 (-1.88%) | 8,902,132 |
18 Jul 2024 | CNY | 19.6 | 21.94 | 19.6 | 21.23 | 21.23 | +1.18 (+5.89%) | 13,480,060 |
17 Jul 2024 | CNY | 19.15 | 20.99 | 18.73 | 20.05 | 20.05 | +0.9 (+4.70%) | 7,563,429 |
16 Jul 2024 | CNY | 18.83 | 19.25 | 18.71 | 19.15 | 19.15 | +0.22 (+1.16%) | 1,976,501 |
15 Jul 2024 | CNY | 19.28 | 19.32 | 18.85 | 18.93 | 18.93 | -0.44 (-2.27%) | 1,902,160 |
12 Jul 2024 | CNY | 19.41 | 19.55 | 19.21 | 19.37 | 19.37 | 0.0 (0.0%) | 2,458,180 |
11 Jul 2024 | CNY | 19.2 | 19.58 | 19.03 | 19.37 | 19.37 | +0.53 (+2.81%) | 3,220,580 |
10 Jul 2024 | CNY | 18.97 | 19.17 | 18.79 | 18.84 | 18.84 | -0.25 (-1.31%) | 2,233,420 |
9 Jul 2024 | CNY | 18.49 | 19.09 | 18.22 | 19.09 | 19.09 | +0.57 (+3.08%) | 3,025,860 |
8 Jul 2024 | CNY | 19.1 | 19.19 | 18.48 | 18.52 | 18.52 | -0.79 (-4.09%) | 3,000,560 |
5 Jul 2024 | CNY | 19.19 | 19.4 | 18.58 | 19.31 | 19.31 | +0.3 (+1.58%) | 2,556,980 |
4 Jul 2024 | CNY | 19.41 | 19.97 | 18.9 | 19.01 | 19.01 | -0.39 (-2.01%) | 3,523,180 |
3 Jul 2024 | CNY | 19.75 | 19.83 | 19.25 | 19.4 | 19.4 | -0.29 (-1.47%) | 2,381,080 |
2 Jul 2024 | CNY | 20.18 | 20.2 | 19.6 | 19.69 | 19.69 | -0.31 (-1.55%) | 3,064,040 |
1 Jul 2024 | CNY | 20.02 | 20.25 | 19.42 | 20 | 20 | -0.26 (-1.28%) | 4,483,380 |
28 Jun 2024 | CNY | 20.26 | 20.74 | 19.91 | 20.26 | 20.26 | +0.02 (+0.10%) | 5,811,380 |
27 Jun 2024 | CNY | 20.92 | 21.22 | 20.2 | 20.24 | 20.24 | -0.85 (-4.03%) | 7,063,080 |
26 Jun 2024 | CNY | 20.05 | 21.09 | 20.05 | 21.09 | 21.09 | +0.12 (+0.57%) | 11,213,972 |
25 Jun 2024 | CNY | 19 | 22 | 18.98 | 20.97 | 20.97 | +2.17 (+11.54%) | 15,143,640 |
24 Jun 2024 | CNY | 19.41 | 19.44 | 18.65 | 18.8 | 18.8 | -0.85 (-4.33%) | 2,576,800 |
21 Jun 2024 | CNY | 19.79 | 19.82 | 19.31 | 19.65 | 19.65 | -0.09 (-0.46%) | 1,741,820 |
20 Jun 2024 | CNY | 20.37 | 20.45 | 19.71 | 19.74 | 19.74 | -0.61 (-3.00%) | 2,357,507 |
19 Jun 2024 | CNY | 20.78 | 20.95 | 20.31 | 20.35 | 20.35 | -0.54 (-2.58%) | 2,453,840 |
18 Jun 2024 | CNY | 20.33 | 20.97 | 20.28 | 20.89 | 20.89 | +0.57 (+2.81%) | 2,808,520 |
17 Jun 2024 | CNY | 20.17 | 20.5 | 20.13 | 20.32 | 20.32 | +0.05 (+0.25%) | 1,623,540 |