Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 21.69 | 22.25 | 21.61 | 21.8 | 21.8 | -0.01 (-0.05%) | 2,562,700 |
24 Jun 2024 | CNY | 22.51 | 22.61 | 21.71 | 21.81 | 21.81 | -0.78 (-3.45%) | 2,959,600 |
21 Jun 2024 | CNY | 22.53 | 22.95 | 22.48 | 22.59 | 22.59 | -0.07 (-0.31%) | 1,749,416 |
20 Jun 2024 | CNY | 22.74 | 23.26 | 22.6 | 22.66 | 22.66 | -0.2 (-0.87%) | 3,042,460 |
19 Jun 2024 | CNY | 22.98 | 23.24 | 22.84 | 22.86 | 22.86 | -0.11 (-0.48%) | 3,644,832 |
18 Jun 2024 | CNY | 22.5 | 23.1 | 22.12 | 22.97 | 22.97 | +0.77 (+3.47%) | 5,337,820 |
17 Jun 2024 | CNY | 21.66 | 22.37 | 21.53 | 22.2 | 22.2 | +0.54 (+2.49%) | 4,247,590 |
14 Jun 2024 | CNY | 21.35 | 21.7 | 21.35 | 21.66 | 21.66 | +0.09 (+0.42%) | 1,917,116 |
13 Jun 2024 | CNY | 21.15 | 21.75 | 21.15 | 21.57 | 21.57 | +0.29 (+1.36%) | 2,483,239 |
12 Jun 2024 | CNY | 21.39 | 21.45 | 21.04 | 21.28 | 21.28 | -0.16 (-0.75%) | 3,113,951 |
11 Jun 2024 | CNY | 21.2 | 21.47 | 21.14 | 21.44 | 21.44 | +0.14 (+0.66%) | 3,365,376 |
7 Jun 2024 | CNY | 21.35 | 21.52 | 21.05 | 21.3 | 21.3 | -0.02 (-0.09%) | 3,359,026 |
6 Jun 2024 | CNY | 21.78 | 21.92 | 21.2 | 21.32 | 21.32 | -0.55 (-2.51%) | 3,572,630 |
5 Jun 2024 | CNY | 22.18 | 22.4 | 21.85 | 21.87 | 21.87 | -0.34 (-1.53%) | 2,321,500 |
4 Jun 2024 | CNY | 21.92 | 22.22 | 21.73 | 22.21 | 22.21 | +0.33 (+1.51%) | 2,070,178 |
3 Jun 2024 | CNY | 22.06 | 22.4 | 21.72 | 21.88 | 21.88 | -0.25 (-1.13%) | 2,588,740 |
31 May 2024 | CNY | 22.13 | 22.21 | 21.92 | 22.13 | 22.13 | +0.05 (+0.23%) | 2,200,347 |
30 May 2024 | CNY | 21.89 | 22.25 | 21.7 | 22.08 | 22.08 | +0.11 (+0.50%) | 2,538,000 |
29 May 2024 | CNY | 21.58 | 22.16 | 21.58 | 21.97 | 21.97 | +0.21 (+0.97%) | 3,055,800 |
28 May 2024 | CNY | 22.22 | 22.23 | 21.71 | 21.76 | 21.76 | -0.46 (-2.07%) | 2,585,520 |
27 May 2024 | CNY | 22 | 22.22 | 21.59 | 22.22 | 22.22 | +0.3 (+1.37%) | 4,168,800 |
24 May 2024 | CNY | 22.11 | 22.29 | 21.9 | 21.92 | 21.92 | -0.19 (-0.86%) | 2,224,546 |
23 May 2024 | CNY | 22.33 | 22.38 | 22 | 22.11 | 22.11 | -0.29 (-1.29%) | 3,511,933 |
22 May 2024 | CNY | 22.8 | 22.82 | 22.32 | 22.4 | 22.4 | -0.31 (-1.37%) | 3,404,340 |
21 May 2024 | CNY | 22.92 | 23.01 | 22.62 | 22.71 | 22.71 | -0.2 (-0.87%) | 2,827,300 |
20 May 2024 | CNY | 23.13 | 23.2 | 22.75 | 22.91 | 22.91 | -0.09 (-0.39%) | 2,914,900 |
17 May 2024 | CNY | 23.39 | 23.43 | 22.75 | 23 | 23 | -0.4 (-1.71%) | 4,030,140 |
16 May 2024 | CNY | 23.7 | 24.12 | 23.35 | 23.4 | 23.4 | -0.29 (-1.22%) | 4,219,008 |
15 May 2024 | CNY | 23.45 | 24 | 23.35 | 23.69 | 23.69 | +0.1 (+0.42%) | 3,261,880 |
14 May 2024 | CNY | 23.23 | 23.71 | 23.12 | 23.59 | 23.59 | +0.47 (+2.03%) | 4,135,780 |