Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 40 | 41.41 | 39.95 | 41.06 | 41.06 | +1.06 (+2.65%) | 6,691,409 |
27 Jun 2024 | CNY | 40.26 | 40.48 | 40 | 40 | 40 | -0.47 (-1.16%) | 3,494,000 |
26 Jun 2024 | CNY | 40.02 | 40.6 | 39.45 | 40.47 | 40.47 | +0.37 (+0.92%) | 4,689,433 |
25 Jun 2024 | CNY | 40.89 | 41.15 | 39.78 | 40.1 | 40.1 | -0.58 (-1.43%) | 4,930,200 |
24 Jun 2024 | CNY | 40.49 | 41.58 | 40.18 | 40.68 | 40.68 | +0.19 (+0.47%) | 6,640,504 |
21 Jun 2024 | CNY | 40.16 | 40.78 | 40.1 | 40.49 | 40.49 | +0.3 (+0.75%) | 3,172,336 |
20 Jun 2024 | CNY | 40.95 | 40.95 | 40.09 | 40.19 | 40.19 | -0.78 (-1.90%) | 3,953,779 |
19 Jun 2024 | CNY | 41.9 | 41.98 | 40.9 | 40.97 | 40.97 | -0.86 (-2.06%) | 3,646,991 |
18 Jun 2024 | CNY | 40.99 | 41.96 | 40.84 | 41.83 | 41.83 | +0.9 (+2.20%) | 5,906,114 |
17 Jun 2024 | CNY | 40.51 | 41.3 | 40.5 | 40.93 | 40.93 | +0.15 (+0.37%) | 4,967,796 |
14 Jun 2024 | CNY | 40.62 | 40.9 | 40.27 | 40.78 | 40.78 | +0.07 (+0.17%) | 5,748,041 |
13 Jun 2024 | CNY | 41.1 | 41.2 | 40.42 | 40.71 | 40.71 | -0.46 (-1.12%) | 7,340,135 |
12 Jun 2024 | CNY | 41.5 | 41.88 | 41.05 | 41.17 | 41.17 | -0.5 (-1.20%) | 3,998,200 |
11 Jun 2024 | CNY | 41.4 | 41.85 | 41 | 41.67 | 41.67 | +0.22 (+0.53%) | 4,188,228 |
7 Jun 2024 | CNY | 41.85 | 42.2 | 41.03 | 41.45 | 41.45 | -0.25 (-0.60%) | 4,998,900 |
6 Jun 2024 | CNY | 42.28 | 42.43 | 41.61 | 41.7 | 41.7 | -0.6 (-1.42%) | 4,649,257 |
5 Jun 2024 | CNY | 42.41 | 43.3 | 42.3 | 42.3 | 42.3 | -0.26 (-0.61%) | 6,294,288 |
4 Jun 2024 | CNY | 41.53 | 42.58 | 41.41 | 42.56 | 42.56 | +0.9 (+2.16%) | 6,530,233 |
3 Jun 2024 | CNY | 41.66 | 42.11 | 41.35 | 41.66 | 41.66 | +0.02 (+0.05%) | 4,985,300 |
31 May 2024 | CNY | 42.02 | 42.22 | 41.47 | 41.64 | 41.64 | -0.27 (-0.64%) | 5,327,064 |
30 May 2024 | CNY | 41.3 | 42.36 | 40.98 | 41.91 | 41.91 | +0.62 (+1.50%) | 6,046,029 |
29 May 2024 | CNY | 41.7 | 41.98 | 41.03 | 41.29 | 41.29 | -0.41 (-0.98%) | 5,002,585 |
28 May 2024 | CNY | 42.18 | 42.3 | 41.5 | 41.7 | 41.7 | -0.47 (-1.11%) | 6,128,801 |
27 May 2024 | CNY | 41.75 | 42.32 | 41.53 | 42.17 | 42.17 | +0.39 (+0.93%) | 4,626,072 |
24 May 2024 | CNY | 42.43 | 42.43 | 41.69 | 41.78 | 41.78 | -0.79 (-1.86%) | 5,968,221 |
23 May 2024 | CNY | 43.56 | 43.86 | 42.53 | 42.57 | 42.57 | -0.48 (-1.11%) | 6,750,062 |
22 May 2024 | CNY | 43.51 | 44.11 | 42.88 | 43.05 | 43.05 | -0.75 (-1.71%) | 7,023,795 |
21 May 2024 | CNY | 43.71 | 44.44 | 43.41 | 43.8 | 43.8 | -0.45 (-1.02%) | 7,150,829 |
20 May 2024 | CNY | 44 | 44.65 | 43.57 | 44.25 | 44.25 | +0.21 (+0.48%) | 10,709,723 |
17 May 2024 | CNY | 43.66 | 44.24 | 43.04 | 44.04 | 44.04 | +1.07 (+2.49%) | 9,623,713 |