Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 61.2 | 63.3 | 59.7 | 62.1 | 62.1 | +0.69 (+1.12%) | 796,300 |
2 Jul 2024 | CNY | 63.33 | 63.85 | 61.26 | 61.41 | 61.41 | -2.09 (-3.29%) | 763,500 |
1 Jul 2024 | CNY | 64.39 | 64.39 | 62.81 | 63.5 | 63.5 | -0.78 (-1.21%) | 470,200 |
28 Jun 2024 | CNY | 64.56 | 65.54 | 63.61 | 64.28 | 64.28 | +0.04 (+0.06%) | 490,400 |
27 Jun 2024 | CNY | 65.66 | 67.9 | 64.21 | 64.24 | 64.24 | -2.17 (-3.27%) | 768,821 |
26 Jun 2024 | CNY | 61.94 | 67.5 | 61.88 | 66.41 | 66.41 | +3.87 (+6.19%) | 908,000 |
25 Jun 2024 | CNY | 65.2 | 65.6 | 62.53 | 62.54 | 62.54 | -3.63 (-5.49%) | 790,100 |
24 Jun 2024 | CNY | 69.45 | 69.5 | 64.99 | 66.17 | 66.17 | -3.39 (-4.87%) | 939,500 |
21 Jun 2024 | CNY | 71.33 | 71.33 | 68.7 | 69.56 | 69.56 | -2.1 (-2.93%) | 1,222,200 |
20 Jun 2024 | CNY | 68.8 | 73.28 | 68.43 | 71.66 | 71.66 | +2.3 (+3.32%) | 1,907,200 |
19 Jun 2024 | CNY | 69 | 69.69 | 67.71 | 69.36 | 69.36 | +0.04 (+0.06%) | 944,100 |
18 Jun 2024 | CNY | 69.01 | 70.5 | 69.01 | 69.32 | 69.32 | -0.37 (-0.53%) | 963,100 |
17 Jun 2024 | CNY | 69.3 | 70.54 | 68.93 | 69.69 | 69.69 | -1.05 (-1.48%) | 1,307,600 |
14 Jun 2024 | CNY | 66.5 | 70.79 | 65.1 | 70.74 | 70.74 | +2.93 (+4.32%) | 2,256,800 |
13 Jun 2024 | CNY | 66.5 | 69.6 | 65.39 | 67.81 | 67.81 | +1.73 (+2.62%) | 2,209,400 |
12 Jun 2024 | CNY | 66.8 | 66.84 | 65.57 | 66.08 | 66.08 | -0.87 (-1.30%) | 1,207,500 |
11 Jun 2024 | CNY | 64.01 | 70.83 | 63.03 | 66.95 | 66.95 | +2.56 (+3.98%) | 2,067,700 |
7 Jun 2024 | CNY | 64.7 | 66.36 | 63.71 | 64.39 | 64.39 | -0.11 (-0.17%) | 699,500 |
6 Jun 2024 | CNY | 65.39 | 66.99 | 63.69 | 64.5 | 64.5 | -1.48 (-2.24%) | 1,020,800 |
5 Jun 2024 | CNY | 62.87 | 67 | 62.21 | 65.98 | 65.98 | +3.51 (+5.62%) | 1,332,300 |
4 Jun 2024 | CNY | 63.46 | 63.46 | 62.21 | 62.47 | 62.47 | -1.43 (-2.24%) | 511,100 |
3 Jun 2024 | CNY | 64 | 65.18 | 63.33 | 63.9 | 63.9 | +0.11 (+0.17%) | 552,600 |
31 May 2024 | CNY | 63.33 | 64.21 | 63.01 | 63.79 | 63.79 | +0.66 (+1.05%) | 466,300 |
30 May 2024 | CNY | 62.1 | 63.87 | 61.22 | 63.13 | 63.13 | +0.68 (+1.09%) | 568,100 |
29 May 2024 | CNY | 62.8 | 63.9 | 62.05 | 62.45 | 62.45 | -0.66 (-1.05%) | 451,700 |
28 May 2024 | CNY | 62.96 | 65.28 | 62.42 | 63.11 | 63.11 | -0.15 (-0.24%) | 755,400 |
27 May 2024 | CNY | 61.38 | 63.37 | 60.05 | 63.26 | 63.26 | +1.88 (+3.06%) | 793,327 |
24 May 2024 | CNY | 63.03 | 63.1 | 61.29 | 61.38 | 61.38 | -1.68 (-2.66%) | 468,300 |
23 May 2024 | CNY | 64.05 | 64.82 | 62.99 | 63.06 | 63.06 | -1.28 (-1.99%) | 419,600 |
22 May 2024 | CNY | 65.1 | 65.48 | 62.72 | 64.34 | 64.34 | -1.06 (-1.62%) | 734,200 |