Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 19.89 | 20.09 | 19.64 | 19.94 | 19.94 | +0.14 (+0.71%) | 18,830,010 |
25 Jul 2024 | CNY | 19.7 | 20.19 | 19.59 | 19.8 | 19.8 | -0.3 (-1.49%) | 6,125,100 |
24 Jul 2024 | CNY | 20.74 | 21.18 | 19.94 | 20.1 | 20.1 | -0.82 (-3.92%) | 10,351,661 |
23 Jul 2024 | CNY | 21.84 | 22.05 | 20.86 | 20.92 | 20.92 | -1.14 (-5.17%) | 11,640,524 |
22 Jul 2024 | CNY | 22.2 | 22.54 | 21.93 | 22.06 | 22.06 | -0.1 (-0.45%) | 12,801,982 |
19 Jul 2024 | CNY | 21.81 | 22.65 | 21.67 | 22.16 | 22.16 | +0.08 (+0.36%) | 21,929,829 |
18 Jul 2024 | CNY | 20.8 | 22.5 | 20.7 | 22.08 | 22.08 | +1.69 (+8.29%) | 22,345,838 |
17 Jul 2024 | CNY | 20.84 | 21 | 20.32 | 20.39 | 20.39 | -0.46 (-2.21%) | 6,942,700 |
16 Jul 2024 | CNY | 20.39 | 20.99 | 20.26 | 20.85 | 20.85 | +0.27 (+1.31%) | 7,035,377 |
15 Jul 2024 | CNY | 20.79 | 21.35 | 20.5 | 20.58 | 20.58 | -0.14 (-0.68%) | 7,539,565 |
12 Jul 2024 | CNY | 20.52 | 20.93 | 20.42 | 20.72 | 20.72 | +0.04 (+0.19%) | 7,259,700 |
11 Jul 2024 | CNY | 20.83 | 20.91 | 20.38 | 20.68 | 20.68 | +0.36 (+1.77%) | 7,908,500 |
10 Jul 2024 | CNY | 20.66 | 20.74 | 20.28 | 20.32 | 20.32 | -0.21 (-1.02%) | 7,660,687 |
9 Jul 2024 | CNY | 19.49 | 20.54 | 19.31 | 20.53 | 20.53 | +1.04 (+5.34%) | 12,164,364 |
8 Jul 2024 | CNY | 19.74 | 20.27 | 19.41 | 19.49 | 19.49 | +0.02 (+0.10%) | 7,979,368 |
5 Jul 2024 | CNY | 19.51 | 19.74 | 19.02 | 19.47 | 19.47 | -0.18 (-0.92%) | 6,272,029 |
4 Jul 2024 | CNY | 20.74 | 20.8 | 19.65 | 19.65 | 19.65 | -1.08 (-5.21%) | 8,747,600 |
3 Jul 2024 | CNY | 20.33 | 20.85 | 19.7 | 20.73 | 20.73 | +0.32 (+1.57%) | 11,412,884 |
2 Jul 2024 | CNY | 20.85 | 20.99 | 20.36 | 20.41 | 20.41 | -0.4 (-1.92%) | 6,601,292 |
1 Jul 2024 | CNY | 20.41 | 20.95 | 20.2 | 20.81 | 20.81 | +0.5 (+2.46%) | 7,470,915 |
28 Jun 2024 | CNY | 20.28 | 20.76 | 20.02 | 20.31 | 20.31 | +0.13 (+0.64%) | 8,075,085 |
27 Jun 2024 | CNY | 21.01 | 21.26 | 20.08 | 20.18 | 20.18 | -1.12 (-5.26%) | 10,653,841 |
26 Jun 2024 | CNY | 20.8 | 21.38 | 20.22 | 21.3 | 21.3 | +0.66 (+3.20%) | 9,278,215 |
25 Jun 2024 | CNY | 21.8 | 21.96 | 20.34 | 20.64 | 20.64 | -1.02 (-4.71%) | 12,430,937 |
24 Jun 2024 | CNY | 22.42 | 23.08 | 21.5 | 21.66 | 21.66 | -1.21 (-5.29%) | 13,102,738 |
21 Jun 2024 | CNY | 23.45 | 23.5 | 22.07 | 22.87 | 22.87 | -1.45 (-5.96%) | 15,988,932 |
20 Jun 2024 | CNY | 24.51 | 25.5 | 24.28 | 24.32 | 24.32 | -0.48 (-1.94%) | 27,040,974 |
19 Jun 2024 | CNY | 24.06 | 25.2 | 23.8 | 24.8 | 24.8 | +0.64 (+2.65%) | 25,200,404 |
18 Jun 2024 | CNY | 24.09 | 24.38 | 23.82 | 24.16 | 24.16 | -0.14 (-0.58%) | 16,691,102 |
17 Jun 2024 | CNY | 23.19 | 24.43 | 22.86 | 24.3 | 24.3 | +0.97 (+4.16%) | 22,100,935 |