Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 22.69 | 23.65 | 22.69 | 23.56 | 23.56 | +0.11 (+0.47%) | 992,100 |
13 Jun 2024 | CNY | 23.49 | 23.71 | 23.36 | 23.45 | 23.45 | -0.03 (-0.13%) | 1,052,470 |
12 Jun 2024 | CNY | 23.18 | 23.54 | 22.97 | 23.48 | 23.48 | +0.28 (+1.21%) | 1,335,250 |
11 Jun 2024 | CNY | 22.85 | 23.21 | 22.36 | 23.2 | 23.2 | +0.18 (+0.78%) | 1,404,290 |
7 Jun 2024 | CNY | 22.69 | 23.15 | 22.55 | 23.02 | 23.02 | +0.51 (+2.27%) | 1,671,820 |
6 Jun 2024 | CNY | 23.98 | 23.99 | 22.35 | 22.51 | 22.51 | -0.94 (-4.01%) | 2,360,820 |
5 Jun 2024 | CNY | 23.71 | 24.03 | 23.41 | 23.45 | 23.45 | -0.59 (-2.45%) | 1,219,510 |
4 Jun 2024 | CNY | 24.51 | 24.6 | 23.66 | 24.04 | 24.04 | -0.52 (-2.12%) | 1,948,350 |
3 Jun 2024 | CNY | 24.91 | 25.03 | 24.32 | 24.56 | 24.56 | -0.24 (-0.97%) | 1,807,060 |
31 May 2024 | CNY | 24.93 | 25.07 | 24.69 | 24.8 | 24.8 | -0.04 (-0.16%) | 1,347,500 |
30 May 2024 | CNY | 25.11 | 25.42 | 24.82 | 24.84 | 24.84 | -0.38 (-1.51%) | 2,553,140 |
29 May 2024 | CNY | 23.5 | 25.83 | 23.5 | 25.22 | 25.22 | +0.32 (+1.29%) | 4,333,270 |
28 May 2024 | CNY | 25.98 | 26.8 | 24.78 | 24.9 | 24.9 | -0.17 (-0.68%) | 4,642,150 |
27 May 2024 | CNY | 24.96 | 25.19 | 24.51 | 25.07 | 25.07 | +0.08 (+0.32%) | 1,438,086 |
24 May 2024 | CNY | 24.96 | 25.29 | 24.81 | 24.99 | 24.99 | +0.04 (+0.16%) | 1,194,790 |
23 May 2024 | CNY | 25.39 | 25.45 | 24.84 | 24.95 | 24.95 | -0.53 (-2.08%) | 1,480,002 |
22 May 2024 | CNY | 25.38 | 25.79 | 25.22 | 25.48 | 25.48 | +0.1 (+0.39%) | 1,156,300 |
21 May 2024 | CNY | 25.46 | 25.61 | 25.23 | 25.38 | 25.38 | -0.18 (-0.70%) | 1,260,860 |
20 May 2024 | CNY | 25.79 | 25.85 | 25.34 | 25.56 | 25.56 | +0.29 (+1.15%) | 2,002,100 |
17 May 2024 | CNY | 24.8 | 25.28 | 24.71 | 25.27 | 25.27 | +0.4 (+1.61%) | 1,250,200 |
16 May 2024 | CNY | 25.01 | 25.26 | 24.78 | 24.87 | 24.87 | -0.14 (-0.56%) | 1,183,400 |
15 May 2024 | CNY | 25.49 | 25.79 | 24.97 | 25.01 | 25.01 | -0.48 (-1.88%) | 1,340,800 |
14 May 2024 | CNY | 24.99 | 25.57 | 24.95 | 25.49 | 25.49 | +0.53 (+2.12%) | 1,674,580 |
13 May 2024 | CNY | 25.08 | 25.3 | 24.56 | 24.96 | 24.96 | -0.36 (-1.42%) | 2,103,850 |
10 May 2024 | CNY | 25.78 | 25.99 | 25.1 | 25.32 | 25.32 | -0.7 (-2.69%) | 2,960,020 |
9 May 2024 | CNY | 25.12 | 26.35 | 25.1 | 26.02 | 26.02 | +0.93 (+3.71%) | 3,523,700 |
8 May 2024 | CNY | 25.08 | 25.8 | 24.76 | 25.09 | 25.09 | +0.01 (+0.04%) | 2,880,100 |
7 May 2024 | CNY | 24.58 | 25.17 | 24.52 | 25.08 | 25.08 | +0.49 (+1.99%) | 2,341,820 |
6 May 2024 | CNY | 24.29 | 24.65 | 24.22 | 24.59 | 24.59 | +0.57 (+2.37%) | 2,063,000 |
30 Apr 2024 | CNY | 24.42 | 24.7 | 24 | 24.02 | 24.02 | -0.4 (-1.64%) | 1,978,040 |