Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 19.57 | 19.9 | 19.48 | 19.83 | 19.83 | +0.37 (+1.90%) | 306,352 |
25 Jul 2024 | CNY | 19.16 | 19.71 | 19.09 | 19.46 | 19.46 | +0.3 (+1.57%) | 343,500 |
24 Jul 2024 | CNY | 19.67 | 19.73 | 19.13 | 19.16 | 19.16 | -0.52 (-2.64%) | 460,900 |
23 Jul 2024 | CNY | 20.46 | 20.46 | 19.68 | 19.68 | 19.68 | -0.5 (-2.48%) | 269,100 |
22 Jul 2024 | CNY | 20.26 | 20.26 | 19.76 | 20.18 | 20.18 | +0.08 (+0.40%) | 269,900 |
19 Jul 2024 | CNY | 19.78 | 20.18 | 19.75 | 20.1 | 20.1 | +0.2 (+1.01%) | 342,452 |
18 Jul 2024 | CNY | 19.8 | 19.99 | 19.51 | 19.9 | 19.9 | +0.01 (+0.05%) | 321,000 |
17 Jul 2024 | CNY | 19.4 | 20.08 | 19.4 | 19.89 | 19.89 | +0.46 (+2.37%) | 661,900 |
16 Jul 2024 | CNY | 19.99 | 19.99 | 19.3 | 19.43 | 19.43 | -0.65 (-3.24%) | 537,200 |
15 Jul 2024 | CNY | 20.05 | 20.17 | 19.82 | 20.08 | 20.08 | -0.14 (-0.69%) | 398,270 |
12 Jul 2024 | CNY | 20.35 | 20.77 | 20.12 | 20.22 | 20.22 | -0.34 (-1.65%) | 580,000 |
11 Jul 2024 | CNY | 21.89 | 21.89 | 20.31 | 20.56 | 20.56 | +0.26 (+1.28%) | 600,700 |
10 Jul 2024 | CNY | 20.21 | 20.6 | 19.84 | 20.3 | 20.3 | +0.09 (+0.45%) | 377,400 |
9 Jul 2024 | CNY | 20.19 | 20.3 | 19.6 | 20.21 | 20.21 | -0.03 (-0.15%) | 465,600 |
8 Jul 2024 | CNY | 20.99 | 21 | 20.05 | 20.24 | 20.24 | -0.13 (-0.64%) | 429,659 |
5 Jul 2024 | CNY | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.0 (0.0%) | 637,259 |
4 Jul 2024 | CNY | 20.81 | 20.81 | 20.32 | 20.37 | 20.37 | -0.45 (-2.16%) | 530,200 |
3 Jul 2024 | CNY | 20.28 | 21.29 | 20.19 | 20.82 | 20.82 | +0.54 (+2.66%) | 985,510 |
2 Jul 2024 | CNY | 20.29 | 20.44 | 20.12 | 20.28 | 20.28 | -0.09 (-0.44%) | 247,800 |
1 Jul 2024 | CNY | 20.31 | 20.48 | 19.8 | 20.37 | 20.37 | +0.11 (+0.54%) | 843,052 |
28 Jun 2024 | CNY | 20.21 | 20.68 | 20.14 | 20.26 | 20.26 | 0.0 (0.0%) | 395,800 |
27 Jun 2024 | CNY | 20.43 | 20.86 | 20.23 | 20.26 | 20.26 | -0.49 (-2.36%) | 325,700 |
26 Jun 2024 | CNY | 19.61 | 20.75 | 19.61 | 20.75 | 20.75 | +0.24 (+1.17%) | 645,100 |
25 Jun 2024 | CNY | 19.97 | 20.7 | 19.9 | 20.51 | 20.51 | +0.57 (+2.86%) | 833,990 |
24 Jun 2024 | CNY | 20.84 | 20.84 | 19.87 | 19.94 | 19.94 | -1.08 (-5.14%) | 801,136 |
21 Jun 2024 | CNY | 20.41 | 21.3 | 20.41 | 21.02 | 21.02 | +0.54 (+2.64%) | 1,099,000 |
20 Jun 2024 | CNY | 20.7 | 20.88 | 20.36 | 20.48 | 20.48 | -0.05 (-0.24%) | 381,400 |
19 Jun 2024 | CNY | 20.88 | 20.91 | 20.52 | 20.53 | 20.53 | -0.37 (-1.77%) | 510,900 |
18 Jun 2024 | CNY | 20.84 | 21 | 20.7 | 20.9 | 20.9 | +0.08 (+0.38%) | 279,200 |
17 Jun 2024 | CNY | 21.05 | 21.13 | 20.61 | 20.82 | 20.82 | -0.17 (-0.81%) | 407,612 |