Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 37.92 | 38.42 | 35.97 | 36.3 | 36.3 | -1.9 (-4.97%) | 1,828,349 |
24 Jun 2024 | CNY | 38.02 | 39.75 | 37.3 | 38.2 | 38.2 | -0.26 (-0.68%) | 2,007,033 |
21 Jun 2024 | CNY | 39.9 | 40.2 | 38.38 | 38.46 | 38.46 | -1.92 (-4.75%) | 2,016,081 |
20 Jun 2024 | CNY | 41.26 | 42.7 | 40.38 | 40.38 | 40.38 | -1.32 (-3.17%) | 2,257,918 |
19 Jun 2024 | CNY | 43.1 | 43.3 | 41.5 | 41.7 | 41.7 | -1.94 (-4.45%) | 2,440,076 |
18 Jun 2024 | CNY | 42 | 43.87 | 41.16 | 43.64 | 43.64 | +1.71 (+4.08%) | 3,279,615 |
17 Jun 2024 | CNY | 42.88 | 43.85 | 41.52 | 41.93 | 41.93 | -1.44 (-3.32%) | 2,694,379 |
14 Jun 2024 | CNY | 44.68 | 44.76 | 43 | 43.37 | 43.37 | -2.12 (-4.66%) | 2,977,151 |
13 Jun 2024 | CNY | 42.93 | 45.99 | 42.8 | 45.49 | 45.49 | +1.84 (+4.22%) | 4,739,288 |
12 Jun 2024 | CNY | 44.08 | 44.22 | 42.7 | 43.65 | 43.65 | -0.57 (-1.29%) | 3,520,237 |
11 Jun 2024 | CNY | 41.56 | 44.32 | 39.61 | 44.22 | 44.22 | +1.31 (+3.05%) | 4,583,446 |
7 Jun 2024 | CNY | 42.12 | 46.78 | 41.58 | 42.91 | 42.91 | +0.26 (+0.61%) | 6,214,059 |
6 Jun 2024 | CNY | 39.3 | 44.79 | 39.18 | 42.65 | 42.65 | +3.1 (+7.84%) | 5,390,266 |
5 Jun 2024 | CNY | 38.65 | 42 | 38.3 | 39.55 | 39.55 | +0.64 (+1.64%) | 2,484,353 |
4 Jun 2024 | CNY | 39.93 | 40.28 | 38.21 | 38.91 | 38.91 | -1.6 (-3.95%) | 1,937,205 |
3 Jun 2024 | CNY | 41.88 | 41.88 | 40 | 40.51 | 40.51 | -1.12 (-2.69%) | 2,228,333 |
31 May 2024 | CNY | 39.6 | 42.5 | 39.4 | 41.63 | 41.63 | +1.36 (+3.38%) | 3,498,409 |
30 May 2024 | CNY | 38.52 | 40.28 | 38.2 | 40.27 | 40.27 | +1.19 (+3.05%) | 2,714,792 |
29 May 2024 | CNY | 40.12 | 40.68 | 38.83 | 39.08 | 39.08 | -2.23 (-5.40%) | 3,198,268 |
28 May 2024 | CNY | 39.31 | 42.85 | 38.66 | 41.31 | 41.31 | -0.05 (-0.12%) | 4,768,534 |
27 May 2024 | CNY | 37.04 | 42.87 | 36.98 | 41.36 | 41.36 | +4.43 (+12.00%) | 5,275,436 |
24 May 2024 | CNY | 36.8 | 37.68 | 36.1 | 36.93 | 36.93 | -0.9 (-2.38%) | 2,276,571 |
23 May 2024 | CNY | 35.69 | 39 | 35.25 | 37.83 | 37.83 | +2 (+5.58%) | 3,508,641 |
22 May 2024 | CNY | 34.73 | 35.85 | 34.64 | 35.83 | 35.83 | +1.12 (+3.23%) | 783,973 |
21 May 2024 | CNY | 35.2 | 35.49 | 34.61 | 34.71 | 34.71 | -0.59 (-1.67%) | 650,400 |
20 May 2024 | CNY | 35.54 | 35.93 | 35.08 | 35.3 | 35.3 | -0.26 (-0.73%) | 620,140 |
17 May 2024 | CNY | 34.86 | 35.61 | 34.65 | 35.56 | 35.56 | +0.71 (+2.04%) | 554,165 |
16 May 2024 | CNY | 34.7 | 35.17 | 34.49 | 34.85 | 34.85 | +0.27 (+0.78%) | 501,588 |
15 May 2024 | CNY | 34.65 | 35.57 | 34.51 | 34.58 | 34.58 | -0.24 (-0.69%) | 478,599 |
14 May 2024 | CNY | 34.6 | 35.25 | 34.59 | 34.82 | 34.82 | +0.37 (+1.07%) | 432,466 |