Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2024 | CNY | 42.14 | 42.46 | 41.2 | 41.48 | 41.48 | -1.11 (-2.61%) | 1,467,458 |
1 Jul 2024 | CNY | 43.42 | 43.8 | 41.71 | 42.59 | 42.59 | -0.79 (-1.82%) | 1,715,746 |
28 Jun 2024 | CNY | 42.15 | 44.3 | 41.94 | 43.38 | 43.38 | +1.08 (+2.55%) | 1,691,489 |
27 Jun 2024 | CNY | 43.25 | 43.95 | 42.15 | 42.3 | 42.3 | -1.32 (-3.03%) | 1,593,185 |
26 Jun 2024 | CNY | 41.6 | 43.68 | 40.94 | 43.62 | 43.62 | +2.02 (+4.86%) | 1,886,098 |
25 Jun 2024 | CNY | 43.2 | 43.2 | 41.01 | 41.6 | 41.6 | -1.03 (-2.42%) | 1,838,383 |
24 Jun 2024 | CNY | 45 | 45 | 42.46 | 42.63 | 42.63 | -2.62 (-5.79%) | 2,029,113 |
21 Jun 2024 | CNY | 45.18 | 45.65 | 44 | 45.25 | 45.25 | -0.38 (-0.83%) | 1,692,579 |
20 Jun 2024 | CNY | 47 | 47.42 | 45.6 | 45.63 | 45.63 | -1.75 (-3.69%) | 2,153,638 |
19 Jun 2024 | CNY | 47.5 | 48.05 | 46.82 | 47.38 | 47.38 | +0.03 (+0.06%) | 2,399,066 |
18 Jun 2024 | CNY | 46.76 | 47.6 | 46.76 | 47.35 | 47.35 | +0.3 (+0.64%) | 1,634,900 |
17 Jun 2024 | CNY | 46.31 | 47.75 | 46.3 | 47.05 | 47.05 | +0.5 (+1.07%) | 2,112,000 |
14 Jun 2024 | CNY | 45.91 | 46.99 | 45.48 | 46.55 | 46.55 | +0.25 (+0.54%) | 2,614,753 |
13 Jun 2024 | CNY | 45.26 | 47.63 | 44.74 | 46.3 | 46.3 | +1.13 (+2.50%) | 3,415,331 |
12 Jun 2024 | CNY | 43.8 | 45.6 | 43.62 | 45.17 | 45.17 | +1.37 (+3.13%) | 2,540,170 |
11 Jun 2024 | CNY | 43.2 | 44.04 | 42.3 | 43.8 | 43.8 | +0.55 (+1.27%) | 1,911,232 |
7 Jun 2024 | CNY | 44.05 | 44.37 | 42.6 | 43.25 | 43.25 | +0.29 (+0.68%) | 2,252,106 |
6 Jun 2024 | CNY | 44.58 | 45.21 | 42.78 | 42.96 | 42.96 | -1.02 (-2.32%) | 2,859,695 |
5 Jun 2024 | CNY | 46.88 | 47.25 | 43.98 | 43.98 | 43.98 | -3.5 (-7.37%) | 3,678,800 |
4 Jun 2024 | CNY | 48.09 | 48.18 | 46 | 47.48 | 47.48 | +0.1 (+0.21%) | 2,777,900 |
3 Jun 2024 | CNY | 45.76 | 48.34 | 45.76 | 47.38 | 47.38 | +1.12 (+2.42%) | 3,476,701 |
31 May 2024 | CNY | 45.88 | 47.92 | 45.55 | 46.26 | 46.26 | +0.25 (+0.54%) | 2,927,700 |
30 May 2024 | CNY | 46.66 | 47.44 | 45.53 | 46.01 | 46.01 | -1.21 (-2.56%) | 3,182,969 |
29 May 2024 | CNY | 48.52 | 49.83 | 47 | 47.22 | 47.22 | -2.63 (-5.28%) | 5,498,376 |
28 May 2024 | CNY | 48.66 | 52.44 | 48.08 | 49.85 | 49.85 | +0.22 (+0.44%) | 6,319,129 |
27 May 2024 | CNY | 48.89 | 53.49 | 48.89 | 49.63 | 49.63 | +1.15 (+2.37%) | 9,105,608 |
24 May 2024 | CNY | 46.5 | 51.38 | 46.01 | 48.48 | 48.48 | +1.6 (+3.41%) | 7,463,192 |
23 May 2024 | CNY | 47.8 | 48.4 | 46.15 | 46.88 | 46.88 | -0.42 (-0.89%) | 3,373,716 |
22 May 2024 | CNY | 45.48 | 47.75 | 44.91 | 47.3 | 47.3 | +1.4 (+3.05%) | 3,553,087 |
21 May 2024 | CNY | 46.66 | 46.85 | 45.7 | 45.9 | 45.9 | -1.05 (-2.24%) | 1,817,793 |