Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 16.72 | 16.78 | 16.38 | 16.49 | 16.49 | -0.22 (-1.32%) | 48,640,489 |
25 Jul 2024 | CNY | 16.89 | 16.89 | 16.56 | 16.71 | 16.71 | -0.12 (-0.71%) | 52,213,172 |
24 Jul 2024 | CNY | 16.92 | 16.99 | 16.74 | 16.83 | 16.83 | -0.11 (-0.65%) | 46,453,180 |
23 Jul 2024 | CNY | 16.79 | 17.14 | 16.79 | 16.94 | 16.94 | +0.16 (+0.95%) | 61,751,662 |
22 Jul 2024 | CNY | 17.13 | 17.13 | 16.66 | 16.78 | 16.78 | -0.35 (-2.04%) | 61,302,689 |
19 Jul 2024 | CNY | 17.1 | 17.23 | 16.86 | 17.13 | 17.13 | +0.03 (+0.18%) | 76,352,403 |
18 Jul 2024 | CNY | 17.26 | 17.3 | 17.02 | 17.1 | 17.1 | -0.1 (-0.58%) | 54,781,902 |
17 Jul 2024 | CNY | 17.01 | 17.25 | 17 | 17.2 | 17.2 | +0.2 (+1.18%) | 64,694,147 |
16 Jul 2024 | CNY | 17.06 | 17.1 | 16.89 | 17 | 17 | -0.03 (-0.18%) | 41,586,364 |
15 Jul 2024 | CNY | 16.84 | 17.09 | 16.83 | 17.03 | 17.03 | +0.15 (+0.89%) | 46,532,645 |
12 Jul 2024 | CNY | 16.49 | 16.91 | 16.48 | 16.88 | 16.88 | +0.4 (+2.43%) | 59,548,518 |
11 Jul 2024 | CNY | 16.68 | 16.7 | 16.42 | 16.48 | 16.48 | -0.13 (-0.78%) | 49,920,383 |
10 Jul 2024 | CNY | 16.42 | 16.74 | 16.39 | 16.61 | 16.61 | +0.18 (+1.10%) | 47,118,042 |
9 Jul 2024 | CNY | 16.29 | 16.48 | 16.19 | 16.43 | 16.43 | -0.85 (-4.92%) | 80,385,403 |
8 Jul 2024 | CNY | 17.18 | 17.36 | 17.13 | 17.28 | 17.28 | -0.34 (-1.93%) | 69,538,163 |
5 Jul 2024 | CNY | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.0 (0.0%) | 88,367,580 |
4 Jul 2024 | CNY | 17.7 | 17.8 | 17.56 | 17.62 | 17.62 | -0.08 (-0.45%) | 44,368,723 |
3 Jul 2024 | CNY | 17.92 | 17.99 | 17.64 | 17.7 | 17.7 | -0.22 (-1.23%) | 42,568,679 |
2 Jul 2024 | CNY | 17.7 | 17.97 | 17.69 | 17.92 | 17.92 | +0.17 (+0.96%) | 49,729,489 |
1 Jul 2024 | CNY | 17.63 | 17.9 | 17.63 | 17.75 | 17.75 | +0.13 (+0.74%) | 43,439,217 |
28 Jun 2024 | CNY | 17.5 | 17.75 | 17.41 | 17.62 | 17.62 | +0.17 (+0.97%) | 62,020,181 |
27 Jun 2024 | CNY | 17.33 | 17.5 | 17.23 | 17.45 | 17.45 | +0.12 (+0.69%) | 49,854,905 |
26 Jun 2024 | CNY | 17.3 | 17.4 | 17.23 | 17.33 | 17.33 | +0.01 (+0.06%) | 35,325,170 |
25 Jun 2024 | CNY | 17.4 | 17.47 | 17.23 | 17.32 | 17.32 | -0.1 (-0.57%) | 47,969,052 |
24 Jun 2024 | CNY | 17.34 | 17.46 | 17.15 | 17.42 | 17.42 | +0.07 (+0.40%) | 47,088,196 |
21 Jun 2024 | CNY | 17.29 | 17.42 | 17.12 | 17.35 | 17.35 | +0.05 (+0.29%) | 48,738,999 |
20 Jun 2024 | CNY | 17.63 | 17.65 | 17.28 | 17.3 | 17.3 | -0.32 (-1.82%) | 36,661,604 |
19 Jun 2024 | CNY | 17.43 | 17.71 | 17.38 | 17.62 | 17.62 | +0.23 (+1.32%) | 50,649,037 |
18 Jun 2024 | CNY | 17.37 | 17.55 | 17.3 | 17.39 | 17.39 | +0.03 (+0.17%) | 35,881,324 |
17 Jun 2024 | CNY | 17.42 | 17.52 | 17.23 | 17.36 | 17.36 | -0.1 (-0.57%) | 43,113,282 |