Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2024 | CNY | 40.1 | 40.67 | 39.45 | 40.11 | 40.11 | +0.01 (+0.02%) | 10,149,743 |
1 Jul 2024 | CNY | 39.95 | 40.16 | 39.4 | 40.1 | 40.1 | 0.0 (0.0%) | 10,854,288 |
28 Jun 2024 | CNY | 38.25 | 40.15 | 38.23 | 40.1 | 40.1 | +1.62 (+4.21%) | 16,983,147 |
27 Jun 2024 | CNY | 38.99 | 39.05 | 37.9 | 38.48 | 38.48 | -0.63 (-1.61%) | 10,234,745 |
26 Jun 2024 | CNY | 38.8 | 39.29 | 38.51 | 39.11 | 39.11 | +0.26 (+0.67%) | 7,723,540 |
25 Jun 2024 | CNY | 39.6 | 39.8 | 38.39 | 38.85 | 38.85 | -0.75 (-1.89%) | 10,771,090 |
24 Jun 2024 | CNY | 40.01 | 40.33 | 39.6 | 39.6 | 39.6 | -0.71 (-1.76%) | 7,143,270 |
21 Jun 2024 | CNY | 40.26 | 40.65 | 39.88 | 40.31 | 40.31 | +0.09 (+0.22%) | 5,581,211 |
20 Jun 2024 | CNY | 40.51 | 40.82 | 40.21 | 40.22 | 40.22 | -0.74 (-1.81%) | 5,366,080 |
19 Jun 2024 | CNY | 41.21 | 41.29 | 40.44 | 40.96 | 40.96 | -0.25 (-0.61%) | 8,314,401 |
18 Jun 2024 | CNY | 41.6 | 41.88 | 41.04 | 41.21 | 41.21 | -0.57 (-1.36%) | 8,459,384 |
17 Jun 2024 | CNY | 41.23 | 42.19 | 41.13 | 41.78 | 41.78 | +0.65 (+1.58%) | 12,884,328 |
14 Jun 2024 | CNY | 41.73 | 41.94 | 40.72 | 41.13 | 41.13 | -0.77 (-1.84%) | 11,695,646 |
13 Jun 2024 | CNY | 41.68 | 42.43 | 41.1 | 41.9 | 41.9 | +0.07 (+0.17%) | 9,827,943 |
12 Jun 2024 | CNY | 42.19 | 42.68 | 41.67 | 41.83 | 41.83 | -0.65 (-1.53%) | 9,931,072 |
11 Jun 2024 | CNY | 41.09 | 42.74 | 40.71 | 42.48 | 42.48 | +1.29 (+3.13%) | 16,896,863 |
7 Jun 2024 | CNY | 41.25 | 41.91 | 40.69 | 41.19 | 41.19 | -0.09 (-0.22%) | 10,862,730 |
6 Jun 2024 | CNY | 41.7 | 41.92 | 41.13 | 41.28 | 41.28 | -0.57 (-1.36%) | 11,031,544 |
5 Jun 2024 | CNY | 40.65 | 42.35 | 40.65 | 41.85 | 41.85 | +1 (+2.45%) | 24,156,329 |
4 Jun 2024 | CNY | 39.83 | 41.34 | 39.66 | 40.85 | 40.85 | +1.07 (+2.69%) | 16,475,612 |
3 Jun 2024 | CNY | 39.5 | 40.12 | 39.46 | 39.78 | 39.78 | +0.18 (+0.45%) | 6,542,572 |
31 May 2024 | CNY | 39.79 | 40.2 | 39.51 | 39.6 | 39.6 | -0.2 (-0.50%) | 6,719,739 |
30 May 2024 | CNY | 38.8 | 40.2 | 38.7 | 39.8 | 39.8 | +0.75 (+1.92%) | 11,198,672 |
29 May 2024 | CNY | 38.88 | 39.26 | 38.85 | 39.05 | 39.05 | -0.04 (-0.10%) | 3,665,931 |
28 May 2024 | CNY | 38.7 | 39.5 | 38.52 | 39.09 | 39.09 | +0.31 (+0.80%) | 7,598,002 |
27 May 2024 | CNY | 38.45 | 38.91 | 38.28 | 38.78 | 38.78 | +0.27 (+0.70%) | 7,122,846 |
24 May 2024 | CNY | 39.46 | 39.49 | 38.5 | 38.51 | 38.51 | -0.94 (-2.38%) | 8,839,589 |
23 May 2024 | CNY | 40.1 | 40.3 | 39.4 | 39.45 | 39.45 | -0.66 (-1.65%) | 7,897,987 |
22 May 2024 | CNY | 40.16 | 40.21 | 39.81 | 40.11 | 40.11 | +0.02 (+0.05%) | 6,190,716 |
21 May 2024 | CNY | 40.05 | 40.51 | 39.83 | 40.09 | 40.09 | -0.08 (-0.20%) | 9,879,743 |