Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 18.51 | 19.28 | 17.88 | 18.2 | 18.2 | -0.58 (-3.09%) | 3,352,750 |
2 Aug 2024 | CNY | 19.45 | 19.45 | 18.74 | 18.78 | 18.78 | -0.71 (-3.64%) | 1,772,700 |
1 Aug 2024 | CNY | 19.45 | 19.72 | 19.15 | 19.49 | 19.49 | +0.05 (+0.26%) | 2,267,500 |
31 Jul 2024 | CNY | 18.91 | 19.55 | 18.77 | 19.44 | 19.44 | +0.53 (+2.80%) | 2,592,710 |
30 Jul 2024 | CNY | 18.99 | 19.2 | 18.75 | 18.91 | 18.91 | -0.03 (-0.16%) | 1,249,900 |
29 Jul 2024 | CNY | 18.81 | 19.23 | 18.6 | 18.94 | 18.94 | +0.11 (+0.58%) | 1,317,072 |
26 Jul 2024 | CNY | 18.49 | 19 | 18.37 | 18.83 | 18.83 | +0.47 (+2.56%) | 1,323,804 |
25 Jul 2024 | CNY | 18.36 | 18.73 | 18.08 | 18.36 | 18.36 | -0.15 (-0.81%) | 1,832,000 |
24 Jul 2024 | CNY | 18.81 | 19.12 | 18.42 | 18.51 | 18.51 | -0.37 (-1.96%) | 1,754,508 |
23 Jul 2024 | CNY | 19.77 | 19.79 | 18.83 | 18.88 | 18.88 | -0.85 (-4.31%) | 1,782,250 |
22 Jul 2024 | CNY | 19.56 | 19.8 | 19.38 | 19.73 | 19.73 | +0.22 (+1.13%) | 1,389,650 |
19 Jul 2024 | CNY | 19.45 | 19.77 | 19.07 | 19.51 | 19.51 | +0.18 (+0.93%) | 2,028,023 |
18 Jul 2024 | CNY | 19.75 | 19.75 | 18.71 | 19.33 | 19.33 | -0.57 (-2.86%) | 2,333,850 |
17 Jul 2024 | CNY | 20.55 | 20.7 | 19.88 | 19.9 | 19.9 | -0.79 (-3.82%) | 1,823,400 |
16 Jul 2024 | CNY | 20.41 | 20.85 | 20.2 | 20.69 | 20.69 | +0.25 (+1.22%) | 1,657,350 |
15 Jul 2024 | CNY | 20.99 | 21.13 | 20.21 | 20.44 | 20.44 | -0.46 (-2.20%) | 1,548,016 |
12 Jul 2024 | CNY | 21.43 | 21.43 | 20.7 | 20.9 | 20.9 | -0.6 (-2.79%) | 1,874,800 |
11 Jul 2024 | CNY | 20.95 | 21.52 | 20.69 | 21.5 | 21.5 | +0.99 (+4.83%) | 2,455,164 |
10 Jul 2024 | CNY | 20.6 | 20.84 | 20.31 | 20.51 | 20.51 | -0.11 (-0.53%) | 1,675,464 |
9 Jul 2024 | CNY | 19.4 | 20.67 | 19.22 | 20.62 | 20.62 | +1.26 (+6.51%) | 2,937,437 |
8 Jul 2024 | CNY | 20.17 | 20.29 | 19.32 | 19.36 | 19.36 | -0.81 (-4.02%) | 1,719,550 |
5 Jul 2024 | CNY | 19.98 | 20.29 | 19.38 | 20.17 | 20.17 | +0.19 (+0.95%) | 1,754,700 |
4 Jul 2024 | CNY | 21.37 | 21.37 | 19.91 | 19.98 | 19.98 | -0.7 (-3.38%) | 1,862,521 |
3 Jul 2024 | CNY | 21.28 | 21.46 | 20.58 | 20.68 | 20.68 | -0.6 (-2.82%) | 1,743,400 |
2 Jul 2024 | CNY | 21.6 | 21.79 | 21.17 | 21.28 | 21.28 | -0.38 (-1.75%) | 1,747,813 |
1 Jul 2024 | CNY | 22.21 | 22.49 | 21.1 | 21.66 | 21.66 | -0.68 (-3.04%) | 2,789,800 |
28 Jun 2024 | CNY | 21.37 | 22.91 | 21.18 | 22.34 | 22.34 | +0.79 (+3.67%) | 3,561,589 |
27 Jun 2024 | CNY | 21.69 | 22.37 | 21.4 | 21.55 | 21.55 | -0.07 (-0.32%) | 3,261,900 |
26 Jun 2024 | CNY | 20.06 | 21.68 | 19.82 | 21.62 | 21.62 | +1.39 (+6.87%) | 3,101,173 |
25 Jun 2024 | CNY | 20.86 | 21 | 19.97 | 20.23 | 20.23 | -0.65 (-3.11%) | 2,563,328 |