Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | CNY | 36.62 | 38.67 | 35.58 | 37.73 | 37.73 | +0.82 (+2.22%) | 8,621,329 |
28 Jun 2024 | CNY | 36.05 | 37.87 | 35.9 | 36.91 | 36.91 | +0.85 (+2.36%) | 1,594,700 |
27 Jun 2024 | CNY | 36.3 | 37.07 | 35.88 | 36.06 | 36.06 | -0.62 (-1.69%) | 928,200 |
26 Jun 2024 | CNY | 35.88 | 36.75 | 35.26 | 36.68 | 36.68 | +1.33 (+3.76%) | 947,833 |
25 Jun 2024 | CNY | 36.11 | 36.4 | 35.27 | 35.35 | 35.35 | -0.44 (-1.23%) | 1,051,205 |
24 Jun 2024 | CNY | 37.49 | 37.89 | 35.67 | 35.79 | 35.79 | -2.32 (-6.09%) | 1,275,078 |
21 Jun 2024 | CNY | 37.94 | 38.11 | 36.91 | 38.11 | 38.11 | +0.16 (+0.42%) | 1,254,700 |
20 Jun 2024 | CNY | 40.1 | 40.52 | 37.51 | 37.95 | 37.95 | -2.11 (-5.27%) | 2,167,755 |
19 Jun 2024 | CNY | 42.13 | 42.13 | 40.01 | 40.06 | 40.06 | -2.04 (-4.85%) | 2,283,408 |
18 Jun 2024 | CNY | 41.6 | 42.69 | 41.23 | 42.1 | 42.1 | +0.22 (+0.53%) | 2,476,887 |
17 Jun 2024 | CNY | 40.86 | 41.96 | 40.6 | 41.88 | 41.88 | +0.65 (+1.58%) | 1,894,667 |
14 Jun 2024 | CNY | 42.36 | 42.4 | 40.74 | 41.23 | 41.23 | -1.98 (-4.58%) | 2,965,338 |
13 Jun 2024 | CNY | 42.8 | 43.9 | 41.9 | 43.21 | 43.21 | -0.11 (-0.25%) | 3,779,955 |
12 Jun 2024 | CNY | 41.54 | 43.99 | 41.35 | 43.32 | 43.32 | +1.12 (+2.65%) | 4,340,363 |
11 Jun 2024 | CNY | 43.89 | 43.89 | 41.32 | 42.2 | 42.2 | -0.79 (-1.84%) | 3,442,128 |
7 Jun 2024 | CNY | 40.8 | 43 | 40.21 | 42.99 | 42.99 | +1.4 (+3.37%) | 5,530,627 |
6 Jun 2024 | CNY | 39.86 | 41.7 | 39.86 | 41.59 | 41.59 | +1.96 (+4.95%) | 4,360,195 |
5 Jun 2024 | CNY | 39.99 | 40.49 | 39 | 39.63 | 39.63 | -0.72 (-1.78%) | 2,013,118 |
4 Jun 2024 | CNY | 41.02 | 41.47 | 39.46 | 40.35 | 40.35 | -1.48 (-3.54%) | 2,896,738 |
3 Jun 2024 | CNY | 40.9 | 42.77 | 40.8 | 41.83 | 41.83 | +1.68 (+4.18%) | 4,282,175 |
31 May 2024 | CNY | 38.19 | 41 | 38.04 | 40.15 | 40.15 | +2.12 (+5.57%) | 3,014,528 |
30 May 2024 | CNY | 38.81 | 38.81 | 37.46 | 38.03 | 38.03 | -1.4 (-3.55%) | 1,810,528 |
29 May 2024 | CNY | 39.5 | 40.86 | 39.36 | 39.43 | 39.43 | -0.23 (-0.58%) | 1,887,827 |
28 May 2024 | CNY | 41.31 | 41.38 | 39.37 | 39.66 | 39.66 | -2.5 (-5.93%) | 2,634,918 |
27 May 2024 | CNY | 41.1 | 42.18 | 40.3 | 42.16 | 42.16 | +0.77 (+1.86%) | 3,293,916 |
24 May 2024 | CNY | 40.08 | 42.15 | 38.85 | 41.39 | 41.39 | +1.1 (+2.73%) | 3,989,189 |
23 May 2024 | CNY | 40.24 | 40.58 | 39.69 | 40.29 | 40.29 | -0.63 (-1.54%) | 2,676,954 |
22 May 2024 | CNY | 38.69 | 41.55 | 38.26 | 40.92 | 40.92 | +2 (+5.14%) | 3,539,335 |
21 May 2024 | CNY | 38.59 | 39.86 | 38.4 | 38.92 | 38.92 | -0.02 (-0.05%) | 1,608,543 |
20 May 2024 | CNY | 38.54 | 39.12 | 38.11 | 38.94 | 38.94 | -0.28 (-0.71%) | 1,704,777 |