Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 25.55 | 26.16 | 25.55 | 25.79 | 25.79 | +0.16 (+0.62%) | 1,507,891 |
13 Aug 2024 | CNY | 25.28 | 25.63 | 24.92 | 25.63 | 25.63 | +0.49 (+1.95%) | 1,651,544 |
12 Aug 2024 | CNY | 25.2 | 25.55 | 24.61 | 25.14 | 25.14 | -0.06 (-0.24%) | 1,670,403 |
9 Aug 2024 | CNY | 25.78 | 25.79 | 25.17 | 25.2 | 25.2 | -0.33 (-1.29%) | 1,460,500 |
8 Aug 2024 | CNY | 26.32 | 26.53 | 25.5 | 25.53 | 25.53 | -1.05 (-3.95%) | 2,672,600 |
7 Aug 2024 | CNY | 26.99 | 27.33 | 26.51 | 26.58 | 26.58 | +0.05 (+0.19%) | 3,076,100 |
6 Aug 2024 | CNY | 26.65 | 26.68 | 26.03 | 26.53 | 26.53 | +0.45 (+1.73%) | 2,341,881 |
5 Aug 2024 | CNY | 26.43 | 27.28 | 26.01 | 26.08 | 26.08 | -0.6 (-2.25%) | 3,726,223 |
2 Aug 2024 | CNY | 26.5 | 27.48 | 26.45 | 26.68 | 26.68 | -0.24 (-0.89%) | 3,142,572 |
1 Aug 2024 | CNY | 26.9 | 27.42 | 26.81 | 26.92 | 26.92 | -0.03 (-0.11%) | 3,390,925 |
31 Jul 2024 | CNY | 26.22 | 27 | 25.95 | 26.95 | 26.95 | +0.87 (+3.34%) | 3,853,664 |
30 Jul 2024 | CNY | 25.8 | 26.21 | 25.61 | 26.08 | 26.08 | +0.18 (+0.69%) | 2,052,937 |
29 Jul 2024 | CNY | 25.53 | 26 | 25.3 | 25.9 | 25.9 | +0.29 (+1.13%) | 2,292,626 |
26 Jul 2024 | CNY | 25.44 | 25.85 | 25.06 | 25.61 | 25.61 | +0.17 (+0.67%) | 2,555,589 |
25 Jul 2024 | CNY | 25.04 | 25.95 | 25.02 | 25.44 | 25.44 | -0.31 (-1.20%) | 2,475,857 |
24 Jul 2024 | CNY | 26.66 | 27.05 | 25.68 | 25.75 | 25.75 | -1.54 (-5.64%) | 4,669,957 |
23 Jul 2024 | CNY | 26.88 | 28.28 | 26.08 | 27.29 | 27.29 | +0.46 (+1.71%) | 7,234,038 |
22 Jul 2024 | CNY | 28.41 | 29.5 | 26.8 | 26.83 | 26.83 | +0.74 (+2.84%) | 6,669,072 |
19 Jul 2024 | CNY | 24.87 | 26.46 | 24.6 | 26.09 | 26.09 | +1.21 (+4.86%) | 3,931,163 |
18 Jul 2024 | CNY | 24.98 | 25.17 | 24.22 | 24.88 | 24.88 | -0.38 (-1.50%) | 2,567,650 |
17 Jul 2024 | CNY | 26.38 | 26.38 | 25.21 | 25.26 | 25.26 | -1.12 (-4.25%) | 2,948,000 |
16 Jul 2024 | CNY | 25.77 | 26.62 | 25.55 | 26.38 | 26.38 | +0.78 (+3.05%) | 3,630,395 |
15 Jul 2024 | CNY | 26 | 26.14 | 25.43 | 25.6 | 25.6 | -0.6 (-2.29%) | 2,136,200 |
12 Jul 2024 | CNY | 26.52 | 26.98 | 26.12 | 26.2 | 26.2 | -0.61 (-2.28%) | 3,302,826 |
11 Jul 2024 | CNY | 25.95 | 26.88 | 25.6 | 26.81 | 26.81 | +1.3 (+5.10%) | 4,973,600 |
10 Jul 2024 | CNY | 25.64 | 26.1 | 25.25 | 25.51 | 25.51 | -0.16 (-0.62%) | 2,969,788 |
9 Jul 2024 | CNY | 24.77 | 25.67 | 24.38 | 25.67 | 25.67 | +0.9 (+3.63%) | 3,344,517 |
8 Jul 2024 | CNY | 25.6 | 25.7 | 24.6 | 24.77 | 24.77 | -0.93 (-3.62%) | 2,167,622 |
5 Jul 2024 | CNY | 25.2 | 25.98 | 25.01 | 25.7 | 25.7 | +0.25 (+0.98%) | 2,326,529 |
4 Jul 2024 | CNY | 28 | 28 | 25.3 | 25.45 | 25.45 | -1.17 (-4.40%) | 2,968,697 |