Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 23.3 | 23.33 | 22.83 | 23.19 | 23.19 | -0.09 (-0.39%) | 2,271,400 |
13 Jun 2024 | CNY | 23.54 | 23.65 | 23.22 | 23.28 | 23.28 | -0.21 (-0.89%) | 2,574,200 |
12 Jun 2024 | CNY | 23.07 | 23.58 | 22.92 | 23.49 | 23.49 | +0.42 (+1.82%) | 3,298,790 |
11 Jun 2024 | CNY | 22.79 | 23.09 | 22.16 | 23.07 | 23.07 | +0.24 (+1.05%) | 3,223,600 |
7 Jun 2024 | CNY | 22.56 | 23.03 | 22.4 | 22.83 | 22.83 | +0.27 (+1.20%) | 3,510,000 |
6 Jun 2024 | CNY | 23.75 | 23.88 | 22.43 | 22.56 | 22.56 | -1.19 (-5.01%) | 5,561,900 |
5 Jun 2024 | CNY | 24.11 | 24.37 | 23.72 | 23.75 | 23.75 | -0.47 (-1.94%) | 3,333,900 |
4 Jun 2024 | CNY | 24.91 | 24.91 | 24 | 24.22 | 24.22 | -0.73 (-2.93%) | 4,452,700 |
3 Jun 2024 | CNY | 24.72 | 25.6 | 24.7 | 24.95 | 24.95 | +0.23 (+0.93%) | 6,528,600 |
31 May 2024 | CNY | 24.46 | 25.29 | 24.42 | 24.72 | 24.72 | +0.31 (+1.27%) | 4,989,500 |
30 May 2024 | CNY | 24.3 | 24.99 | 23.89 | 24.41 | 24.41 | +0.15 (+0.62%) | 5,197,100 |
29 May 2024 | CNY | 23.72 | 24.44 | 23.7 | 24.26 | 24.26 | +0.46 (+1.93%) | 4,382,600 |
28 May 2024 | CNY | 24.21 | 24.39 | 23.76 | 23.8 | 23.8 | -0.45 (-1.86%) | 2,819,700 |
27 May 2024 | CNY | 24.07 | 24.26 | 23.62 | 24.25 | 24.25 | -0.11 (-0.45%) | 4,229,382 |
24 May 2024 | CNY | 25.04 | 25.12 | 24.36 | 24.36 | 24.36 | -0.68 (-2.72%) | 2,921,100 |
23 May 2024 | CNY | 25.58 | 25.66 | 24.95 | 25.04 | 25.04 | -0.67 (-2.61%) | 3,162,050 |
22 May 2024 | CNY | 25.5 | 25.83 | 25.36 | 25.71 | 25.71 | +0.21 (+0.82%) | 2,701,282 |
21 May 2024 | CNY | 25.96 | 26.06 | 25.3 | 25.5 | 25.5 | -0.45 (-1.73%) | 3,145,900 |
20 May 2024 | CNY | 26 | 26.17 | 25.8 | 25.95 | 25.95 | +0.05 (+0.19%) | 3,049,318 |
17 May 2024 | CNY | 25.59 | 25.99 | 25.39 | 25.9 | 25.9 | +0.3 (+1.17%) | 2,766,000 |
16 May 2024 | CNY | 25.61 | 26.05 | 25.5 | 25.6 | 25.6 | +0.02 (+0.08%) | 2,666,400 |
15 May 2024 | CNY | 26.1 | 26.12 | 25.4 | 25.58 | 25.58 | -0.31 (-1.20%) | 2,786,518 |
14 May 2024 | CNY | 25.74 | 26.33 | 25.67 | 25.89 | 25.89 | +0.16 (+0.62%) | 3,076,100 |
13 May 2024 | CNY | 26.41 | 26.41 | 25.7 | 25.73 | 25.73 | -1.06 (-3.96%) | 4,108,400 |
10 May 2024 | CNY | 27.56 | 27.68 | 26.69 | 26.79 | 26.79 | -0.81 (-2.93%) | 4,261,800 |
9 May 2024 | CNY | 27.24 | 28.1 | 27.24 | 27.6 | 27.6 | +0.35 (+1.28%) | 3,716,200 |
8 May 2024 | CNY | 27.81 | 27.81 | 27.09 | 27.25 | 27.25 | -0.56 (-2.01%) | 4,167,800 |
7 May 2024 | CNY | 27.8 | 28 | 27.28 | 27.81 | 27.81 | +0.01 (+0.04%) | 4,910,000 |
6 May 2024 | CNY | 27.66 | 27.99 | 27.53 | 27.8 | 27.8 | +0.58 (+2.13%) | 5,054,600 |
30 Apr 2024 | CNY | 27.39 | 27.9 | 26.82 | 27.22 | 27.22 | -0.1 (-0.37%) | 5,616,362 |