Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | CNY | 25.81 | 26.21 | 25.63 | 25.89 | 25.89 | +0.02 (+0.08%) | 2,311,800 |
14 Aug 2024 | CNY | 26.08 | 26.61 | 25.86 | 25.87 | 25.87 | -0.34 (-1.30%) | 2,383,600 |
13 Aug 2024 | CNY | 26.36 | 26.54 | 25.85 | 26.21 | 26.21 | +0.08 (+0.31%) | 2,083,700 |
12 Aug 2024 | CNY | 27.06 | 27.29 | 25.91 | 26.13 | 26.13 | -0.97 (-3.58%) | 3,951,800 |
9 Aug 2024 | CNY | 28.01 | 28.45 | 27.1 | 27.1 | 27.1 | -1.01 (-3.59%) | 5,614,365 |
8 Aug 2024 | CNY | 27.73 | 29.52 | 27.6 | 28.11 | 28.11 | +0.02 (+0.07%) | 7,398,500 |
7 Aug 2024 | CNY | 27.25 | 28.46 | 27.2 | 28.09 | 28.09 | +0.75 (+2.74%) | 4,870,300 |
6 Aug 2024 | CNY | 26.94 | 27.42 | 26.51 | 27.34 | 27.34 | +0.76 (+2.86%) | 3,114,100 |
5 Aug 2024 | CNY | 26.41 | 27.56 | 26.41 | 26.58 | 26.58 | -0.36 (-1.34%) | 3,655,500 |
2 Aug 2024 | CNY | 26.89 | 28.5 | 26.7 | 26.94 | 26.94 | -0.12 (-0.44%) | 4,415,100 |
1 Aug 2024 | CNY | 26.86 | 27.42 | 26.8 | 27.06 | 27.06 | +0.14 (+0.52%) | 2,738,400 |
31 Jul 2024 | CNY | 26.5 | 27.04 | 26.5 | 26.92 | 26.92 | +0.37 (+1.39%) | 2,731,600 |
30 Jul 2024 | CNY | 26.5 | 26.77 | 26.31 | 26.55 | 26.55 | -0.06 (-0.23%) | 1,720,600 |
29 Jul 2024 | CNY | 26.26 | 26.97 | 26.2 | 26.61 | 26.61 | +0.15 (+0.57%) | 2,286,300 |
26 Jul 2024 | CNY | 25.81 | 27.04 | 25.7 | 26.46 | 26.46 | +0.57 (+2.20%) | 2,990,000 |
25 Jul 2024 | CNY | 25.3 | 25.97 | 24.91 | 25.89 | 25.89 | +0.51 (+2.01%) | 2,807,500 |
24 Jul 2024 | CNY | 26.43 | 26.63 | 25.34 | 25.38 | 25.38 | -0.97 (-3.68%) | 3,584,500 |
23 Jul 2024 | CNY | 26.99 | 27.23 | 26.35 | 26.35 | 26.35 | -0.46 (-1.72%) | 2,654,300 |
22 Jul 2024 | CNY | 27.19 | 27.22 | 26.65 | 26.81 | 26.81 | -0.19 (-0.70%) | 2,535,800 |
19 Jul 2024 | CNY | 26.5 | 27.4 | 26.42 | 27 | 27 | +0.24 (+0.90%) | 3,266,200 |
18 Jul 2024 | CNY | 27.19 | 27.6 | 26.5 | 26.76 | 26.76 | -1.16 (-4.15%) | 4,516,700 |
17 Jul 2024 | CNY | 29.14 | 29.14 | 27.92 | 27.92 | 27.92 | -1.31 (-4.48%) | 4,820,100 |
16 Jul 2024 | CNY | 28.7 | 29.34 | 27.77 | 29.23 | 29.23 | +0.46 (+1.60%) | 5,885,800 |
15 Jul 2024 | CNY | 28.81 | 28.83 | 28.18 | 28.77 | 28.77 | -0.33 (-1.13%) | 4,038,000 |
12 Jul 2024 | CNY | 28.43 | 29.6 | 28.33 | 29.1 | 29.1 | +0.31 (+1.08%) | 6,603,800 |
11 Jul 2024 | CNY | 28.5 | 28.84 | 28 | 28.79 | 28.79 | +0.66 (+2.35%) | 6,117,400 |
10 Jul 2024 | CNY | 28.4 | 29.88 | 27.77 | 28.13 | 28.13 | -0.77 (-2.66%) | 7,220,600 |
9 Jul 2024 | CNY | 27.85 | 29 | 26.76 | 28.9 | 28.9 | +0.65 (+2.30%) | 6,846,500 |
8 Jul 2024 | CNY | 28.01 | 29.46 | 27.9 | 28.25 | 28.25 | +0.8 (+2.91%) | 7,059,200 |
5 Jul 2024 | CNY | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 5,971,200 |