Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 29.91 | 29.99 | 29.16 | 29.43 | 29.43 | -0.35 (-1.18%) | 252,900 |
2 Jul 2024 | CNY | 29.69 | 30.3 | 29.48 | 29.78 | 29.78 | +0.07 (+0.24%) | 303,000 |
1 Jul 2024 | CNY | 29.47 | 30 | 28.84 | 29.71 | 29.71 | +0.19 (+0.64%) | 276,600 |
28 Jun 2024 | CNY | 29.49 | 30.14 | 29.31 | 29.52 | 29.52 | +0.16 (+0.54%) | 275,400 |
27 Jun 2024 | CNY | 29.88 | 30.3 | 29.36 | 29.36 | 29.36 | -0.31 (-1.04%) | 387,187 |
26 Jun 2024 | CNY | 28.35 | 29.79 | 28.04 | 29.67 | 29.67 | +1.32 (+4.66%) | 339,300 |
25 Jun 2024 | CNY | 27.98 | 28.85 | 27.82 | 28.35 | 28.35 | +0.6 (+2.16%) | 359,264 |
24 Jun 2024 | CNY | 29.35 | 29.35 | 27.61 | 27.75 | 27.75 | -1.75 (-5.93%) | 401,610 |
21 Jun 2024 | CNY | 28.98 | 29.92 | 28.6 | 29.5 | 29.5 | +0.31 (+1.06%) | 306,400 |
20 Jun 2024 | CNY | 30.01 | 30.14 | 29.11 | 29.19 | 29.19 | -0.96 (-3.18%) | 338,400 |
19 Jun 2024 | CNY | 29.96 | 30.3 | 29.82 | 30.15 | 30.15 | +0.24 (+0.80%) | 295,100 |
18 Jun 2024 | CNY | 29.08 | 29.99 | 28.81 | 29.91 | 29.91 | +0.81 (+2.78%) | 390,400 |
17 Jun 2024 | CNY | 29.6 | 29.92 | 29 | 29.1 | 29.1 | -0.8 (-2.68%) | 381,100 |
14 Jun 2024 | CNY | 30.03 | 30.2 | 29.52 | 29.9 | 29.9 | -0.12 (-0.40%) | 323,460 |
13 Jun 2024 | CNY | 29.97 | 30.35 | 29.43 | 30.02 | 30.02 | +0.16 (+0.54%) | 353,900 |
12 Jun 2024 | CNY | 29.1 | 29.95 | 28.89 | 29.86 | 29.86 | +0.76 (+2.61%) | 330,560 |
11 Jun 2024 | CNY | 29.83 | 29.88 | 28.5 | 29.1 | 29.1 | -0.72 (-2.41%) | 489,460 |
7 Jun 2024 | CNY | 28.6 | 29.97 | 28.6 | 29.82 | 29.82 | +1.41 (+4.96%) | 584,600 |
6 Jun 2024 | CNY | 30.08 | 30.34 | 28.11 | 28.41 | 28.41 | -1.68 (-5.58%) | 680,800 |
5 Jun 2024 | CNY | 30.65 | 30.76 | 29.61 | 30.09 | 30.09 | -0.56 (-1.83%) | 470,600 |
4 Jun 2024 | CNY | 30.5 | 30.86 | 29.51 | 30.65 | 30.65 | -0.47 (-1.51%) | 576,300 |
3 Jun 2024 | CNY | 32.03 | 32.9 | 30.82 | 31.12 | 31.12 | -1.43 (-4.39%) | 525,600 |
31 May 2024 | CNY | 31.94 | 32.8 | 31.82 | 32.55 | 32.55 | +0.74 (+2.33%) | 337,100 |
30 May 2024 | CNY | 32.23 | 32.39 | 31.6 | 31.81 | 31.81 | -0.53 (-1.64%) | 332,800 |
29 May 2024 | CNY | 32 | 32.72 | 31.71 | 32.34 | 32.34 | +0.52 (+1.63%) | 357,900 |
28 May 2024 | CNY | 32.5 | 32.56 | 31.72 | 31.82 | 31.82 | -0.57 (-1.76%) | 360,400 |
27 May 2024 | CNY | 32.13 | 32.56 | 31.5 | 32.39 | 32.39 | +0.18 (+0.56%) | 393,700 |
24 May 2024 | CNY | 32.5 | 32.69 | 31.83 | 32.21 | 32.21 | -0.29 (-0.89%) | 425,900 |
23 May 2024 | CNY | 32.98 | 33.39 | 32.32 | 32.5 | 32.5 | -0.57 (-1.72%) | 709,900 |
22 May 2024 | CNY | 33.25 | 33.96 | 33 | 33.07 | 33.07 | -0.19 (-0.57%) | 794,700 |