Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 39.55 | 39.87 | 38.65 | 38.78 | 38.78 | -0.55 (-1.40%) | 375,784 |
26 Jun 2024 | CNY | 38.3 | 39.37 | 38.05 | 39.33 | 39.33 | +0.52 (+1.34%) | 420,600 |
25 Jun 2024 | CNY | 38.59 | 39.99 | 38.45 | 38.81 | 38.81 | +0.22 (+0.57%) | 523,867 |
24 Jun 2024 | CNY | 38.6 | 39.22 | 38.25 | 38.59 | 38.59 | -0.45 (-1.15%) | 413,500 |
21 Jun 2024 | CNY | 38.53 | 40.07 | 37.9 | 39.04 | 39.04 | +0.34 (+0.88%) | 389,900 |
20 Jun 2024 | CNY | 38.87 | 40.43 | 38.61 | 38.7 | 38.7 | 0.0 (0.0%) | 453,000 |
19 Jun 2024 | CNY | 38.72 | 39.53 | 38.53 | 38.7 | 38.7 | -0.24 (-0.62%) | 261,700 |
18 Jun 2024 | CNY | 39.49 | 39.49 | 38.79 | 38.94 | 38.94 | -0.1 (-0.26%) | 216,200 |
17 Jun 2024 | CNY | 39.39 | 39.72 | 38.92 | 39.04 | 39.04 | -0.35 (-0.89%) | 480,908 |
14 Jun 2024 | CNY | 40 | 40 | 39 | 39.39 | 39.39 | -0.49 (-1.23%) | 344,300 |
13 Jun 2024 | CNY | 40.24 | 40.28 | 39.51 | 39.88 | 39.88 | -0.22 (-0.55%) | 261,756 |
12 Jun 2024 | CNY | 39.8 | 40.5 | 39.59 | 40.1 | 40.1 | +0.28 (+0.70%) | 406,076 |
11 Jun 2024 | CNY | 39.33 | 39.96 | 38.22 | 39.82 | 39.82 | +0.49 (+1.25%) | 584,400 |
7 Jun 2024 | CNY | 39.5 | 40.22 | 39.14 | 39.33 | 39.33 | -0.06 (-0.15%) | 362,800 |
6 Jun 2024 | CNY | 40.63 | 40.9 | 38.88 | 39.39 | 39.39 | -1.24 (-3.05%) | 833,738 |
5 Jun 2024 | CNY | 41.37 | 41.89 | 40.61 | 40.63 | 40.63 | -0.77 (-1.86%) | 529,000 |
4 Jun 2024 | CNY | 40.85 | 41.68 | 39.53 | 41.4 | 41.4 | +0.51 (+1.25%) | 622,000 |
3 Jun 2024 | CNY | 41.71 | 42.13 | 40.53 | 40.89 | 40.89 | -0.62 (-1.49%) | 717,800 |
31 May 2024 | CNY | 41.24 | 42.26 | 40.8 | 41.51 | 41.51 | +0.25 (+0.61%) | 613,200 |
30 May 2024 | CNY | 41.66 | 41.79 | 40.9 | 41.26 | 41.26 | -0.44 (-1.06%) | 495,008 |
29 May 2024 | CNY | 41.01 | 41.8 | 40.52 | 41.7 | 41.7 | +0.7 (+1.71%) | 621,000 |
28 May 2024 | CNY | 41.33 | 42.25 | 40.61 | 41 | 41 | -0.25 (-0.61%) | 507,500 |
27 May 2024 | CNY | 40.27 | 41.36 | 40.1 | 41.25 | 41.25 | +1.04 (+2.59%) | 705,100 |
24 May 2024 | CNY | 40.91 | 41.76 | 40 | 40.21 | 40.21 | -1.12 (-2.71%) | 860,476 |
23 May 2024 | CNY | 41 | 41.82 | 40.72 | 41.33 | 41.33 | -0.37 (-0.89%) | 796,532 |
22 May 2024 | CNY | 43.22 | 43.88 | 41 | 41.7 | 41.7 | -0.34 (-0.81%) | 1,087,885 |
21 May 2024 | CNY | 43.24 | 43.24 | 41.5 | 42.04 | 42.04 | -1.18 (-2.73%) | 906,400 |
20 May 2024 | CNY | 41.8 | 43.38 | 40.66 | 43.22 | 43.22 | +1.44 (+3.45%) | 1,303,800 |
17 May 2024 | CNY | 41.27 | 41.9 | 40.01 | 41.78 | 41.78 | +0.17 (+0.41%) | 1,085,800 |
16 May 2024 | CNY | 41.24 | 43.3 | 40.51 | 41.61 | 41.61 | +0.04 (+0.10%) | 1,150,200 |