Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 27.01 | 27.4 | 26 | 26.02 | 26.02 | -1.07 (-3.95%) | 5,374,100 |
2 Aug 2024 | CNY | 27.7 | 27.97 | 27.04 | 27.09 | 27.09 | -0.77 (-2.76%) | 3,634,500 |
1 Aug 2024 | CNY | 27.55 | 28.28 | 27.48 | 27.86 | 27.86 | +0.31 (+1.13%) | 5,356,417 |
31 Jul 2024 | CNY | 26.5 | 27.58 | 26.35 | 27.55 | 27.55 | +1.13 (+4.28%) | 5,481,600 |
30 Jul 2024 | CNY | 26.29 | 26.52 | 25.93 | 26.42 | 26.42 | +0.14 (+0.53%) | 2,518,701 |
29 Jul 2024 | CNY | 27 | 27.05 | 26.15 | 26.28 | 26.28 | -0.69 (-2.56%) | 3,477,400 |
26 Jul 2024 | CNY | 26.06 | 27.24 | 26.06 | 26.97 | 26.97 | +0.96 (+3.69%) | 4,255,737 |
25 Jul 2024 | CNY | 26 | 26.36 | 25.63 | 26.01 | 26.01 | -0.18 (-0.69%) | 2,645,600 |
24 Jul 2024 | CNY | 26.45 | 26.76 | 26.08 | 26.19 | 26.19 | -0.38 (-1.43%) | 3,457,900 |
23 Jul 2024 | CNY | 27.8 | 27.8 | 26.52 | 26.57 | 26.57 | -1.23 (-4.42%) | 4,272,517 |
22 Jul 2024 | CNY | 27.9 | 28.03 | 27.63 | 27.8 | 27.8 | -0.13 (-0.47%) | 2,578,857 |
19 Jul 2024 | CNY | 27.53 | 28.25 | 27.45 | 27.93 | 27.93 | +0.26 (+0.94%) | 3,500,601 |
18 Jul 2024 | CNY | 27.5 | 27.89 | 27.15 | 27.67 | 27.67 | -0.11 (-0.40%) | 3,766,425 |
17 Jul 2024 | CNY | 28.16 | 28.26 | 27.78 | 27.78 | 27.78 | -0.41 (-1.45%) | 3,757,872 |
16 Jul 2024 | CNY | 27.98 | 28.6 | 27.63 | 28.19 | 28.19 | +0.81 (+2.96%) | 7,059,839 |
15 Jul 2024 | CNY | 27.74 | 27.76 | 27.28 | 27.38 | 27.38 | -0.47 (-1.69%) | 3,009,500 |
12 Jul 2024 | CNY | 28.16 | 28.16 | 27.69 | 27.85 | 27.85 | -0.35 (-1.24%) | 3,290,453 |
11 Jul 2024 | CNY | 28 | 28.46 | 27.68 | 28.2 | 28.2 | +0.45 (+1.62%) | 6,505,714 |
10 Jul 2024 | CNY | 26.26 | 28.55 | 26.15 | 27.75 | 27.75 | +1.66 (+6.36%) | 12,160,688 |
9 Jul 2024 | CNY | 25.6 | 26.36 | 25.37 | 26.09 | 26.09 | +0.7 (+2.76%) | 5,184,035 |
8 Jul 2024 | CNY | 26.23 | 26.5 | 25.21 | 25.39 | 25.39 | -0.8 (-3.05%) | 4,406,200 |
5 Jul 2024 | CNY | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.0 (0.0%) | 3,118,471 |
4 Jul 2024 | CNY | 27.06 | 27.13 | 26.08 | 26.19 | 26.19 | -0.72 (-2.68%) | 3,587,172 |
3 Jul 2024 | CNY | 27.5 | 27.55 | 26.82 | 26.91 | 26.91 | -0.55 (-2.00%) | 3,077,900 |
2 Jul 2024 | CNY | 28.12 | 28.12 | 27.3 | 27.46 | 27.46 | -0.4 (-1.44%) | 2,447,656 |
1 Jul 2024 | CNY | 27.5 | 28.04 | 27.13 | 27.86 | 27.86 | +0.34 (+1.24%) | 3,663,914 |
28 Jun 2024 | CNY | 27.02 | 28.07 | 26.8 | 27.52 | 27.52 | +0.41 (+1.51%) | 4,247,714 |
27 Jun 2024 | CNY | 27.89 | 27.9 | 27.05 | 27.11 | 27.11 | -0.78 (-2.80%) | 3,206,503 |
26 Jun 2024 | CNY | 26.98 | 27.92 | 26.76 | 27.89 | 27.89 | +0.89 (+3.30%) | 4,036,600 |
25 Jun 2024 | CNY | 27.89 | 28.07 | 26.66 | 27 | 27 | -1.07 (-3.81%) | 6,625,435 |