Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 33.7 | 35.16 | 33.3 | 34.38 | 34.38 | +0.23 (+0.67%) | 22,073,846 |
27 Jun 2024 | CNY | 36.4 | 36.87 | 33.92 | 34.15 | 34.15 | -3.24 (-8.67%) | 10,149,830 |
26 Jun 2024 | CNY | 35.25 | 37.6 | 35 | 37.39 | 37.39 | +1.91 (+5.38%) | 10,571,210 |
25 Jun 2024 | CNY | 36.36 | 36.39 | 34.6 | 35.48 | 35.48 | -1.46 (-3.95%) | 9,346,286 |
24 Jun 2024 | CNY | 36.6 | 38.7 | 35.69 | 36.94 | 36.94 | +0.21 (+0.57%) | 10,868,980 |
21 Jun 2024 | CNY | 37.78 | 39 | 36.66 | 36.73 | 36.73 | -1.62 (-4.22%) | 11,999,730 |
20 Jun 2024 | CNY | 40 | 41.4 | 38.32 | 38.35 | 38.35 | -4.11 (-9.68%) | 15,491,580 |
19 Jun 2024 | CNY | 46.35 | 46.8 | 41.88 | 42.46 | 42.46 | -3.89 (-8.39%) | 18,807,130 |
18 Jun 2024 | CNY | 41.82 | 46.88 | 41.21 | 46.35 | 46.35 | +3.56 (+8.32%) | 21,259,710 |
17 Jun 2024 | CNY | 39.7 | 44.9 | 39.13 | 42.79 | 42.79 | +3.98 (+10.26%) | 22,845,990 |
14 Jun 2024 | CNY | 31.6 | 38.81 | 30.78 | 38.81 | 38.81 | +6.47 (+20.01%) | 18,112,460 |
13 Jun 2024 | CNY | 32.8 | 35.55 | 32.1 | 32.34 | 32.34 | -1.2 (-3.58%) | 14,075,580 |
12 Jun 2024 | CNY | 31.51 | 33.79 | 31.51 | 33.54 | 33.54 | +1.54 (+4.81%) | 13,253,060 |
11 Jun 2024 | CNY | 30.55 | 32.38 | 29.84 | 32 | 32 | +0.52 (+1.65%) | 10,753,270 |
7 Jun 2024 | CNY | 32 | 32.97 | 31.26 | 31.48 | 31.48 | -2.34 (-6.92%) | 16,202,100 |
6 Jun 2024 | CNY | 29.5 | 33.82 | 29.5 | 33.82 | 33.82 | +5.64 (+20.01%) | 18,668,430 |
5 Jun 2024 | CNY | 28 | 28.89 | 27.5 | 28.18 | 28.18 | -0.41 (-1.43%) | 2,432,763 |
4 Jun 2024 | CNY | 29.72 | 30.2 | 27.62 | 28.59 | 28.59 | -1.5 (-4.99%) | 4,108,114 |
3 Jun 2024 | CNY | 29.24 | 30.62 | 29.09 | 30.09 | 30.09 | +0.82 (+2.80%) | 4,741,108 |
31 May 2024 | CNY | 29.1 | 29.66 | 28.82 | 29.27 | 29.27 | +0.22 (+0.76%) | 3,541,222 |
30 May 2024 | CNY | 28.74 | 29.16 | 28.2 | 29.05 | 29.05 | -0.18 (-0.62%) | 2,854,803 |
29 May 2024 | CNY | 29.02 | 29.73 | 28.71 | 29.23 | 29.23 | -0.43 (-1.45%) | 4,039,852 |
28 May 2024 | CNY | 29.3 | 30.89 | 29.26 | 29.66 | 29.66 | -0.48 (-1.59%) | 4,814,244 |
27 May 2024 | CNY | 31.13 | 31.79 | 28.8 | 30.14 | 30.14 | +0.33 (+1.11%) | 6,643,830 |
24 May 2024 | CNY | 30.53 | 31.66 | 29.76 | 29.81 | 29.81 | -1.35 (-4.33%) | 7,972,593 |
23 May 2024 | CNY | 28.15 | 33.2 | 28.13 | 31.16 | 31.16 | +2.8 (+9.87%) | 11,624,850 |
22 May 2024 | CNY | 27.84 | 28.85 | 27.55 | 28.36 | 28.36 | +0.48 (+1.72%) | 2,650,075 |
21 May 2024 | CNY | 27.67 | 28.1 | 27.42 | 27.88 | 27.88 | +0.27 (+0.98%) | 2,320,365 |
20 May 2024 | CNY | 27.38 | 27.66 | 27.14 | 27.61 | 27.61 | +0.15 (+0.55%) | 2,388,986 |
17 May 2024 | CNY | 26.21 | 27.86 | 25.99 | 27.46 | 27.46 | +1.2 (+4.57%) | 3,414,461 |