Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 22.53 | 22.57 | 21.94 | 22 | 22 | -0.42 (-1.87%) | 962,000 |
3 Jul 2024 | CNY | 22.58 | 22.85 | 22.38 | 22.42 | 22.42 | -0.17 (-0.75%) | 785,763 |
2 Jul 2024 | CNY | 22.7 | 22.74 | 22.4 | 22.59 | 22.59 | 0.0 (0.0%) | 735,328 |
1 Jul 2024 | CNY | 21.88 | 22.65 | 21.85 | 22.59 | 22.59 | +0.25 (+1.12%) | 1,188,465 |
28 Jun 2024 | CNY | 22.02 | 22.43 | 21.99 | 22.34 | 22.34 | +0.18 (+0.81%) | 1,086,136 |
27 Jun 2024 | CNY | 22.74 | 22.74 | 22 | 22.16 | 22.16 | -0.59 (-2.59%) | 1,301,287 |
26 Jun 2024 | CNY | 21.84 | 22.77 | 21.75 | 22.75 | 22.75 | +0.91 (+4.17%) | 1,540,000 |
25 Jun 2024 | CNY | 21.81 | 22.19 | 21.76 | 21.84 | 21.84 | +0.14 (+0.65%) | 832,600 |
24 Jun 2024 | CNY | 22.09 | 22.2 | 21.65 | 21.7 | 21.7 | -0.5 (-2.25%) | 1,433,270 |
21 Jun 2024 | CNY | 22 | 22.29 | 21.69 | 22.2 | 22.2 | +0.23 (+1.05%) | 1,467,034 |
20 Jun 2024 | CNY | 22.74 | 22.86 | 21.91 | 21.97 | 21.97 | -0.77 (-3.39%) | 1,636,597 |
19 Jun 2024 | CNY | 22.95 | 23 | 22.66 | 22.74 | 22.74 | -0.21 (-0.92%) | 786,250 |
18 Jun 2024 | CNY | 22.88 | 23.04 | 22.72 | 22.95 | 22.95 | +0.1 (+0.44%) | 1,436,883 |
17 Jun 2024 | CNY | 23.17 | 23.3 | 22.68 | 22.85 | 22.85 | -0.53 (-2.27%) | 1,762,799 |
14 Jun 2024 | CNY | 24.06 | 24.2 | 23.27 | 23.38 | 23.38 | -0.68 (-2.83%) | 1,397,313 |
13 Jun 2024 | CNY | 24.3 | 24.4 | 23.88 | 24.06 | 24.06 | -0.24 (-0.99%) | 776,800 |
12 Jun 2024 | CNY | 24.33 | 24.67 | 24.27 | 24.3 | 24.3 | -0.11 (-0.45%) | 671,792 |
11 Jun 2024 | CNY | 24.48 | 24.58 | 23.81 | 24.41 | 24.41 | -0.1 (-0.41%) | 933,623 |
7 Jun 2024 | CNY | 23.68 | 24.58 | 23.59 | 24.51 | 24.51 | +1.01 (+4.30%) | 1,135,673 |
6 Jun 2024 | CNY | 24.25 | 24.38 | 23.33 | 23.5 | 23.5 | -0.69 (-2.85%) | 1,393,350 |
5 Jun 2024 | CNY | 24.89 | 24.98 | 24.18 | 24.19 | 24.19 | -0.69 (-2.77%) | 1,012,436 |
4 Jun 2024 | CNY | 25.28 | 25.28 | 24.78 | 24.88 | 24.88 | -0.34 (-1.35%) | 789,450 |
3 Jun 2024 | CNY | 25.98 | 25.99 | 24.92 | 25.22 | 25.22 | -0.6 (-2.32%) | 950,750 |
31 May 2024 | CNY | 25.67 | 26.05 | 25.67 | 25.82 | 25.82 | +0.04 (+0.16%) | 566,350 |
30 May 2024 | CNY | 25.86 | 26.02 | 25.66 | 25.78 | 25.78 | -0.13 (-0.50%) | 478,300 |
29 May 2024 | CNY | 25.93 | 26.23 | 25.76 | 25.91 | 25.91 | -0.01 (-0.04%) | 421,700 |
28 May 2024 | CNY | 26.08 | 26.28 | 25.82 | 25.92 | 25.92 | -0.42 (-1.59%) | 426,800 |
27 May 2024 | CNY | 26.37 | 26.4 | 25.6 | 26.34 | 26.34 | +0.15 (+0.57%) | 778,155 |
24 May 2024 | CNY | 26.29 | 26.54 | 26 | 26.19 | 26.19 | -0.1 (-0.38%) | 752,900 |
23 May 2024 | CNY | 26.99 | 26.99 | 26.25 | 26.29 | 26.29 | -0.71 (-2.63%) | 873,700 |