Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 21 | 21.68 | 20.91 | 21.55 | 21.55 | +0.4 (+1.89%) | 6,055,886 |
25 Jun 2024 | CNY | 21.11 | 21.53 | 21 | 21.15 | 21.15 | +0.12 (+0.57%) | 1,367,400 |
24 Jun 2024 | CNY | 21.92 | 21.92 | 20.97 | 21.03 | 21.03 | -0.9 (-4.10%) | 1,589,289 |
21 Jun 2024 | CNY | 22.01 | 22.48 | 21.93 | 21.93 | 21.93 | -0.28 (-1.26%) | 1,106,140 |
20 Jun 2024 | CNY | 22.27 | 22.92 | 22.1 | 22.21 | 22.21 | -0.13 (-0.58%) | 1,924,700 |
19 Jun 2024 | CNY | 22.48 | 22.57 | 22.06 | 22.34 | 22.34 | -0.16 (-0.71%) | 1,521,600 |
18 Jun 2024 | CNY | 22.81 | 22.92 | 22.35 | 22.5 | 22.5 | -0.3 (-1.32%) | 1,739,369 |
17 Jun 2024 | CNY | 22.88 | 23.15 | 22.79 | 22.8 | 22.8 | -0.24 (-1.04%) | 1,094,347 |
14 Jun 2024 | CNY | 23.31 | 23.39 | 22.71 | 23.04 | 23.04 | -0.27 (-1.16%) | 1,945,438 |
13 Jun 2024 | CNY | 23.01 | 23.49 | 22.72 | 23.31 | 23.31 | +0.01 (+0.04%) | 1,849,042 |
12 Jun 2024 | CNY | 23.85 | 23.85 | 23.23 | 23.3 | 23.3 | +0.16 (+0.69%) | 1,623,085 |
11 Jun 2024 | CNY | 22.88 | 23.2 | 22.44 | 23.14 | 23.14 | +0.19 (+0.83%) | 1,204,875 |
7 Jun 2024 | CNY | 23.26 | 23.45 | 22.7 | 22.95 | 22.95 | -0.02 (-0.09%) | 1,528,000 |
6 Jun 2024 | CNY | 23.96 | 24.1 | 22.89 | 22.97 | 22.97 | -0.99 (-4.13%) | 2,978,700 |
5 Jun 2024 | CNY | 24.88 | 25.1 | 23.94 | 23.96 | 23.96 | -1.25 (-4.96%) | 2,749,292 |
4 Jun 2024 | CNY | 25.01 | 25.49 | 24.72 | 25.21 | 25.21 | +0.21 (+0.84%) | 2,915,290 |
3 Jun 2024 | CNY | 24.66 | 25 | 24.3 | 25 | 25 | +0.28 (+1.13%) | 2,490,650 |
31 May 2024 | CNY | 24.25 | 25.21 | 24.25 | 24.72 | 24.72 | +0.55 (+2.28%) | 3,487,673 |
30 May 2024 | CNY | 24.32 | 24.54 | 23.9 | 24.17 | 24.17 | -0.23 (-0.94%) | 1,572,200 |
29 May 2024 | CNY | 23.99 | 24.68 | 23.6 | 24.4 | 24.4 | +0.41 (+1.71%) | 2,883,345 |
28 May 2024 | CNY | 24.45 | 24.9 | 23.82 | 23.99 | 23.99 | -1.48 (-5.81%) | 4,872,951 |
27 May 2024 | CNY | 26.49 | 26.88 | 25.24 | 25.47 | 25.47 | +0.59 (+2.37%) | 5,617,947 |
24 May 2024 | CNY | 25.14 | 25.35 | 24.8 | 24.88 | 24.88 | -0.27 (-1.07%) | 3,023,458 |
23 May 2024 | CNY | 26 | 26 | 24.95 | 25.15 | 25.15 | -1.04 (-3.97%) | 4,611,684 |
22 May 2024 | CNY | 27.8 | 27.8 | 25.91 | 26.19 | 26.19 | -1.95 (-6.93%) | 6,069,400 |
21 May 2024 | CNY | 27.73 | 28.85 | 27.6 | 28.14 | 28.14 | +0.14 (+0.50%) | 5,187,884 |
20 May 2024 | CNY | 28.61 | 28.88 | 27.26 | 28 | 28 | -1.6 (-5.41%) | 7,655,857 |
17 May 2024 | CNY | 27.86 | 29.89 | 27.7 | 29.6 | 29.6 | +1.77 (+6.36%) | 10,345,140 |
16 May 2024 | CNY | 26.7 | 27.99 | 26.5 | 27.83 | 27.83 | +0.69 (+2.54%) | 6,560,045 |
15 May 2024 | CNY | 27.05 | 28.22 | 26.98 | 27.14 | 27.14 | +0.02 (+0.07%) | 6,116,140 |