Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | CNY | 30.26 | 31.35 | 29.76 | 30.93 | 30.93 | +0.66 (+2.18%) | 1,034,590 |
6 Aug 2024 | CNY | 29.78 | 30.38 | 29.43 | 30.27 | 30.27 | +0.97 (+3.31%) | 684,090 |
5 Aug 2024 | CNY | 30.5 | 30.98 | 29.3 | 29.3 | 29.3 | -1.42 (-4.62%) | 1,009,460 |
2 Aug 2024 | CNY | 31.51 | 31.95 | 30.67 | 30.72 | 30.72 | -1.28 (-4%) | 1,166,681 |
1 Aug 2024 | CNY | 32.19 | 32.39 | 31.78 | 32 | 32 | -0.03 (-0.09%) | 937,500 |
31 Jul 2024 | CNY | 31.24 | 32.05 | 30.93 | 32.03 | 32.03 | +0.92 (+2.96%) | 1,142,890 |
30 Jul 2024 | CNY | 31.25 | 31.7 | 30.81 | 31.11 | 31.11 | -0.06 (-0.19%) | 803,620 |
29 Jul 2024 | CNY | 30.7 | 31.55 | 30.58 | 31.17 | 31.17 | +0.25 (+0.81%) | 822,140 |
26 Jul 2024 | CNY | 30.3 | 31.16 | 30.3 | 30.92 | 30.92 | +0.44 (+1.44%) | 863,441 |
25 Jul 2024 | CNY | 30.04 | 30.89 | 29.51 | 30.48 | 30.48 | +0.28 (+0.93%) | 879,600 |
24 Jul 2024 | CNY | 30.86 | 31.1 | 30.06 | 30.2 | 30.2 | -0.66 (-2.14%) | 823,000 |
23 Jul 2024 | CNY | 31.83 | 32.2 | 30.8 | 30.86 | 30.86 | -1.1 (-3.44%) | 874,560 |
22 Jul 2024 | CNY | 31.52 | 32.18 | 31 | 31.96 | 31.96 | +0.44 (+1.40%) | 1,169,290 |
19 Jul 2024 | CNY | 30.6 | 31.92 | 30.5 | 31.52 | 31.52 | +0.72 (+2.34%) | 1,326,060 |
18 Jul 2024 | CNY | 30.01 | 30.96 | 29.5 | 30.8 | 30.8 | -0.6 (-1.91%) | 1,702,040 |
17 Jul 2024 | CNY | 32.72 | 33.39 | 31.32 | 31.4 | 31.4 | -1.91 (-5.73%) | 2,147,596 |
16 Jul 2024 | CNY | 34.12 | 34.49 | 32.68 | 33.31 | 33.31 | -1.47 (-4.23%) | 2,351,050 |
15 Jul 2024 | CNY | 37 | 37 | 34.6 | 34.78 | 34.78 | -1.02 (-2.85%) | 1,663,240 |
12 Jul 2024 | CNY | 35.67 | 36.5 | 35.01 | 35.8 | 35.8 | -0.12 (-0.33%) | 2,311,480 |
11 Jul 2024 | CNY | 35 | 36.12 | 34.25 | 35.92 | 35.92 | +1.71 (+5.00%) | 2,551,240 |
10 Jul 2024 | CNY | 34.88 | 35.38 | 34.1 | 34.21 | 34.21 | -0.95 (-2.70%) | 2,059,921 |
9 Jul 2024 | CNY | 33.87 | 35.27 | 33.54 | 35.16 | 35.16 | +1.27 (+3.75%) | 2,426,071 |
8 Jul 2024 | CNY | 35.12 | 35.14 | 33.61 | 33.89 | 33.89 | -0.92 (-2.64%) | 1,869,560 |
5 Jul 2024 | CNY | 35.53 | 35.61 | 34 | 34.81 | 34.81 | -1.09 (-3.04%) | 2,179,551 |
4 Jul 2024 | CNY | 38 | 38 | 35.39 | 35.9 | 35.9 | -1.5 (-4.01%) | 2,522,236 |
3 Jul 2024 | CNY | 38.92 | 39.28 | 36.52 | 37.4 | 37.4 | -2 (-5.08%) | 3,137,946 |
2 Jul 2024 | CNY | 40.86 | 41.6 | 38.36 | 39.4 | 39.4 | -3.16 (-7.42%) | 4,058,680 |
1 Jul 2024 | CNY | 43.52 | 43.66 | 41.02 | 42.56 | 42.56 | -1.44 (-3.27%) | 4,755,937 |
28 Jun 2024 | CNY | 38 | 44.77 | 37.6 | 44 | 44 | +3.96 (+9.89%) | 6,484,318 |
27 Jun 2024 | CNY | 38 | 43.87 | 37.2 | 40.04 | 40.04 | +1.44 (+3.73%) | 5,454,832 |