Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 27.42 | 28.27 | 27.32 | 28.25 | 28.25 | +0.97 (+3.56%) | 2,259,818 |
25 Jul 2024 | CNY | 26.89 | 27.59 | 26.71 | 27.28 | 27.28 | +0.12 (+0.44%) | 2,027,896 |
24 Jul 2024 | CNY | 26.69 | 27.75 | 26.03 | 27.16 | 27.16 | +0.53 (+1.99%) | 5,167,982 |
23 Jul 2024 | CNY | 29.53 | 29.6 | 26.58 | 26.63 | 26.63 | -2.9 (-9.82%) | 6,502,632 |
22 Jul 2024 | CNY | 29.3 | 29.8 | 29.02 | 29.53 | 29.53 | +0.23 (+0.78%) | 1,432,769 |
19 Jul 2024 | CNY | 29.41 | 29.79 | 29.12 | 29.3 | 29.3 | -0.55 (-1.84%) | 1,371,590 |
18 Jul 2024 | CNY | 30.08 | 30.27 | 29.15 | 29.85 | 29.85 | -0.23 (-0.76%) | 2,008,466 |
17 Jul 2024 | CNY | 31.01 | 31.24 | 30.08 | 30.08 | 30.08 | -1.16 (-3.71%) | 2,889,550 |
16 Jul 2024 | CNY | 30.95 | 31.52 | 30.5 | 31.24 | 31.24 | +0.32 (+1.03%) | 3,224,949 |
15 Jul 2024 | CNY | 31.2 | 31.52 | 30.76 | 30.92 | 30.92 | -0.31 (-0.99%) | 1,957,766 |
12 Jul 2024 | CNY | 31.5 | 31.8 | 30.66 | 31.23 | 31.23 | -0.37 (-1.17%) | 3,256,100 |
11 Jul 2024 | CNY | 30.95 | 31.96 | 30.44 | 31.6 | 31.6 | +0.62 (+2.00%) | 4,535,116 |
10 Jul 2024 | CNY | 29.19 | 31.36 | 29 | 30.98 | 30.98 | +1.68 (+5.73%) | 5,601,670 |
9 Jul 2024 | CNY | 28.48 | 29.39 | 28.45 | 29.3 | 29.3 | +0.58 (+2.02%) | 2,345,723 |
8 Jul 2024 | CNY | 29.22 | 29.52 | 28.7 | 28.72 | 28.72 | -0.09 (-0.31%) | 2,313,340 |
5 Jul 2024 | CNY | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.0 (0.0%) | 2,513,120 |
4 Jul 2024 | CNY | 29.1 | 29.51 | 28.43 | 28.81 | 28.81 | -0.46 (-1.57%) | 3,314,678 |
3 Jul 2024 | CNY | 29 | 29.69 | 28.76 | 29.27 | 29.27 | +0.27 (+0.93%) | 2,524,162 |
2 Jul 2024 | CNY | 29.02 | 29.3 | 28.56 | 29 | 29 | 0.0 (0.0%) | 1,855,788 |
1 Jul 2024 | CNY | 28.77 | 29.17 | 28.29 | 29 | 29 | +0.15 (+0.52%) | 1,836,061 |
28 Jun 2024 | CNY | 28.6 | 29.35 | 28.34 | 28.85 | 28.85 | +0.1 (+0.35%) | 1,635,600 |
27 Jun 2024 | CNY | 29.1 | 29.49 | 28.69 | 28.75 | 28.75 | -0.64 (-2.18%) | 1,626,600 |
26 Jun 2024 | CNY | 28 | 29.59 | 27.85 | 29.39 | 29.39 | +1.01 (+3.56%) | 2,673,481 |
25 Jun 2024 | CNY | 28.4 | 28.68 | 28.21 | 28.38 | 28.38 | +0.08 (+0.28%) | 1,722,500 |
24 Jun 2024 | CNY | 28.9 | 29.03 | 28.3 | 28.3 | 28.3 | -0.7 (-2.41%) | 2,343,701 |
21 Jun 2024 | CNY | 28.95 | 29.53 | 28.8 | 29 | 29 | -0.01 (-0.03%) | 1,707,600 |
20 Jun 2024 | CNY | 28.8 | 29.29 | 28.33 | 29.01 | 29.01 | -0.18 (-0.62%) | 2,492,300 |
19 Jun 2024 | CNY | 29.25 | 29.7 | 28.9 | 29.19 | 29.19 | -0.2 (-0.68%) | 3,866,611 |
18 Jun 2024 | CNY | 28.78 | 29.46 | 28.49 | 29.39 | 29.39 | +0.56 (+1.94%) | 2,810,408 |
17 Jun 2024 | CNY | 28.71 | 29.32 | 28.6 | 28.83 | 28.83 | +0.11 (+0.38%) | 2,578,317 |