Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 25.68 | 26.6 | 24.71 | 25 | 25 | -0.88 (-3.40%) | 3,229,651 |
2 Jul 2024 | CNY | 26.51 | 26.7 | 25.81 | 25.88 | 25.88 | -1.22 (-4.50%) | 4,359,431 |
1 Jul 2024 | CNY | 25.8 | 27.3 | 25.25 | 27.1 | 27.1 | +1.05 (+4.03%) | 6,399,071 |
28 Jun 2024 | CNY | 24.7 | 26.14 | 24.7 | 26.05 | 26.05 | +0.7 (+2.76%) | 5,422,908 |
27 Jun 2024 | CNY | 25.8 | 25.94 | 25.1 | 25.35 | 25.35 | -0.76 (-2.91%) | 4,740,368 |
26 Jun 2024 | CNY | 24.56 | 26.18 | 24.33 | 26.11 | 26.11 | +0.5 (+1.95%) | 7,183,802 |
25 Jun 2024 | CNY | 22.52 | 27.5 | 22.51 | 25.61 | 25.61 | +2.69 (+11.74%) | 8,278,596 |
24 Jun 2024 | CNY | 24.2 | 24.25 | 22.87 | 22.92 | 22.92 | -1.76 (-7.13%) | 2,152,323 |
21 Jun 2024 | CNY | 24.43 | 24.79 | 23.7 | 24.68 | 24.68 | -0.47 (-1.87%) | 3,060,693 |
20 Jun 2024 | CNY | 23.8 | 25.97 | 23.38 | 25.15 | 25.15 | +1.19 (+4.97%) | 4,087,248 |
19 Jun 2024 | CNY | 23.71 | 24.48 | 23.71 | 23.96 | 23.96 | +0.26 (+1.10%) | 1,718,734 |
18 Jun 2024 | CNY | 22.8 | 23.7 | 22.8 | 23.7 | 23.7 | +0.9 (+3.95%) | 1,320,450 |
17 Jun 2024 | CNY | 22.98 | 23.18 | 22.75 | 22.8 | 22.8 | -0.18 (-0.78%) | 766,015 |
14 Jun 2024 | CNY | 23.6 | 23.6 | 22.83 | 22.98 | 22.98 | -0.45 (-1.92%) | 863,896 |
13 Jun 2024 | CNY | 23.54 | 23.87 | 23.22 | 23.43 | 23.43 | -0.09 (-0.38%) | 1,226,080 |
12 Jun 2024 | CNY | 23.05 | 23.62 | 22.51 | 23.52 | 23.52 | +0.46 (+1.99%) | 1,069,254 |
11 Jun 2024 | CNY | 22.99 | 23.17 | 21.91 | 23.06 | 23.06 | +0.41 (+1.81%) | 1,068,435 |
7 Jun 2024 | CNY | 22.15 | 23.13 | 22.09 | 22.65 | 22.65 | +0.65 (+2.95%) | 1,449,166 |
6 Jun 2024 | CNY | 23.48 | 23.53 | 21.85 | 22 | 22 | -1.22 (-5.25%) | 1,391,571 |
5 Jun 2024 | CNY | 23.6 | 23.95 | 23.2 | 23.22 | 23.22 | -0.4 (-1.69%) | 1,153,991 |
4 Jun 2024 | CNY | 24.45 | 24.45 | 23.39 | 23.62 | 23.62 | -1.04 (-4.22%) | 1,722,804 |
3 Jun 2024 | CNY | 25.22 | 25.5 | 24.36 | 24.66 | 24.66 | -0.79 (-3.10%) | 2,150,518 |
31 May 2024 | CNY | 24.97 | 26.51 | 24.94 | 25.45 | 25.45 | +0.32 (+1.27%) | 2,807,464 |
30 May 2024 | CNY | 26 | 26.35 | 25.04 | 25.13 | 25.13 | -1.48 (-5.56%) | 3,140,456 |
29 May 2024 | CNY | 25.01 | 26.77 | 24.8 | 26.61 | 26.61 | +1.16 (+4.56%) | 4,558,472 |
28 May 2024 | CNY | 24.67 | 25.57 | 24.35 | 25.45 | 25.45 | +0.36 (+1.43%) | 2,828,369 |
27 May 2024 | CNY | 24.35 | 25.6 | 24.25 | 25.09 | 25.09 | +0.5 (+2.03%) | 2,862,228 |
24 May 2024 | CNY | 23.8 | 24.62 | 23.41 | 24.59 | 24.59 | +0.93 (+3.93%) | 2,104,387 |
23 May 2024 | CNY | 23.74 | 23.95 | 23.44 | 23.66 | 23.66 | -0.09 (-0.38%) | 1,106,765 |
22 May 2024 | CNY | 23.39 | 23.83 | 23.33 | 23.75 | 23.75 | +0.23 (+0.98%) | 984,521 |