Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 18.75 | 18.89 | 18.23 | 18.43 | 18.43 | -0.24 (-1.29%) | 4,767,161 |
24 Jun 2024 | CNY | 19.3 | 19.35 | 18.62 | 18.67 | 18.67 | -0.78 (-4.01%) | 5,919,946 |
21 Jun 2024 | CNY | 19.56 | 19.68 | 19.31 | 19.45 | 19.45 | -0.11 (-0.56%) | 3,946,886 |
20 Jun 2024 | CNY | 19.7 | 20.03 | 19.53 | 19.56 | 19.56 | -0.19 (-0.96%) | 4,991,042 |
19 Jun 2024 | CNY | 20.15 | 20.18 | 19.74 | 19.75 | 19.75 | -0.36 (-1.79%) | 5,383,137 |
18 Jun 2024 | CNY | 20.22 | 20.35 | 20.01 | 20.11 | 20.11 | -0.06 (-0.30%) | 5,633,603 |
17 Jun 2024 | CNY | 20.44 | 20.45 | 19.92 | 20.17 | 20.17 | -0.55 (-2.65%) | 6,911,017 |
14 Jun 2024 | CNY | 20.97 | 21.05 | 20.31 | 20.72 | 20.72 | -0.19 (-0.91%) | 9,239,700 |
13 Jun 2024 | CNY | 21.07 | 21.2 | 20.79 | 20.91 | 20.91 | -0.2 (-0.95%) | 5,213,183 |
12 Jun 2024 | CNY | 20.66 | 21.21 | 20.5 | 21.11 | 21.11 | +0.44 (+2.13%) | 6,880,764 |
11 Jun 2024 | CNY | 20.48 | 20.71 | 20.1 | 20.67 | 20.67 | +0.08 (+0.39%) | 4,017,409 |
7 Jun 2024 | CNY | 20.54 | 20.79 | 20.33 | 20.59 | 20.59 | +0.17 (+0.83%) | 3,946,879 |
6 Jun 2024 | CNY | 21.16 | 21.18 | 20.34 | 20.42 | 20.42 | -0.63 (-2.99%) | 7,263,000 |
5 Jun 2024 | CNY | 21.2 | 21.49 | 21.03 | 21.05 | 21.05 | -0.33 (-1.54%) | 3,986,400 |
4 Jun 2024 | CNY | 21.18 | 21.5 | 21.01 | 21.38 | 21.38 | +0.18 (+0.85%) | 4,923,000 |
3 Jun 2024 | CNY | 21.39 | 21.59 | 21 | 21.2 | 21.2 | -0.19 (-0.89%) | 5,371,900 |
31 May 2024 | CNY | 21.2 | 21.47 | 21.2 | 21.39 | 21.39 | +0.15 (+0.71%) | 4,371,000 |
30 May 2024 | CNY | 21.03 | 21.35 | 20.7 | 21.24 | 21.24 | +0.07 (+0.33%) | 4,386,200 |
29 May 2024 | CNY | 21.2 | 21.46 | 21.05 | 21.17 | 21.17 | -0.04 (-0.19%) | 4,208,900 |
28 May 2024 | CNY | 21.74 | 21.74 | 21.21 | 21.21 | 21.21 | -0.53 (-2.44%) | 4,530,100 |
27 May 2024 | CNY | 21.52 | 21.76 | 21.2 | 21.74 | 21.74 | +0.24 (+1.12%) | 5,131,800 |
24 May 2024 | CNY | 22.12 | 22.28 | 21.5 | 21.5 | 21.5 | -0.59 (-2.67%) | 6,577,500 |
23 May 2024 | CNY | 22.85 | 22.85 | 22.05 | 22.09 | 22.09 | -0.63 (-2.77%) | 6,654,324 |
22 May 2024 | CNY | 22.59 | 22.76 | 22.31 | 22.72 | 22.72 | +0.09 (+0.40%) | 4,849,986 |
21 May 2024 | CNY | 22.86 | 22.93 | 22.62 | 22.63 | 22.63 | -0.15 (-0.66%) | 5,557,390 |
20 May 2024 | CNY | 22.55 | 22.97 | 22.25 | 22.78 | 22.78 | +0.22 (+0.98%) | 7,428,761 |
17 May 2024 | CNY | 22.5 | 22.66 | 22.2 | 22.56 | 22.56 | -0.07 (-0.31%) | 5,364,368 |
16 May 2024 | CNY | 22.65 | 22.98 | 22.5 | 22.63 | 22.63 | +0.1 (+0.44%) | 5,891,786 |
15 May 2024 | CNY | 22.88 | 22.95 | 22.5 | 22.53 | 22.53 | -0.41 (-1.79%) | 4,944,285 |
14 May 2024 | CNY | 22.76 | 23.09 | 22.5 | 22.94 | 22.94 | +0.48 (+2.14%) | 7,805,600 |