Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 28.47 | 29.04 | 28.16 | 28.95 | 28.95 | +0.35 (+1.22%) | 8,819,643 |
25 Jun 2024 | CNY | 28.8 | 28.99 | 28.3 | 28.6 | 28.6 | -0.2 (-0.69%) | 8,806,580 |
24 Jun 2024 | CNY | 29.68 | 29.73 | 28.73 | 28.8 | 28.8 | -0.8 (-2.70%) | 6,626,663 |
21 Jun 2024 | CNY | 29.33 | 29.73 | 29.07 | 29.6 | 29.6 | +0.26 (+0.89%) | 4,918,599 |
20 Jun 2024 | CNY | 29.28 | 30.06 | 29.2 | 29.34 | 29.34 | -0.48 (-1.61%) | 5,809,340 |
19 Jun 2024 | CNY | 29.49 | 30.31 | 29.49 | 29.82 | 29.82 | +0.08 (+0.27%) | 9,805,461 |
18 Jun 2024 | CNY | 29.34 | 29.93 | 29.07 | 29.74 | 29.74 | +0.49 (+1.68%) | 8,994,331 |
17 Jun 2024 | CNY | 30 | 30.07 | 29.15 | 29.25 | 29.25 | -0.65 (-2.17%) | 9,277,505 |
14 Jun 2024 | CNY | 29.49 | 29.9 | 29.22 | 29.9 | 29.9 | +0.1 (+0.34%) | 11,220,296 |
13 Jun 2024 | CNY | 29.65 | 30.26 | 29.15 | 29.8 | 29.8 | +0.23 (+0.78%) | 16,523,513 |
12 Jun 2024 | CNY | 29.8 | 30.09 | 29.14 | 29.57 | 29.57 | -0.16 (-0.54%) | 12,276,693 |
11 Jun 2024 | CNY | 30.7 | 30.95 | 29.05 | 29.73 | 29.73 | -0.51 (-1.69%) | 18,322,662 |
7 Jun 2024 | CNY | 29.94 | 31.52 | 29.93 | 30.24 | 30.24 | +1.54 (+5.37%) | 42,491,903 |
6 Jun 2024 | CNY | 27.2 | 28.7 | 27.2 | 28.7 | 28.7 | +2.61 (+10.00%) | 22,848,869 |
5 Jun 2024 | CNY | 26.01 | 26.63 | 26.01 | 26.09 | 26.09 | -0.36 (-1.36%) | 5,978,240 |
4 Jun 2024 | CNY | 26 | 26.88 | 25.85 | 26.45 | 26.45 | +0.2 (+0.76%) | 6,351,973 |
3 Jun 2024 | CNY | 26.84 | 26.88 | 25.86 | 26.25 | 26.25 | -0.7 (-2.60%) | 9,342,100 |
31 May 2024 | CNY | 27.69 | 27.71 | 26.84 | 26.95 | 26.95 | -0.57 (-2.07%) | 11,863,520 |
30 May 2024 | CNY | 27.31 | 27.99 | 27 | 27.52 | 27.52 | +0.21 (+0.77%) | 8,508,460 |
29 May 2024 | CNY | 26.79 | 27.63 | 26.7 | 27.31 | 27.31 | +0.66 (+2.48%) | 9,447,072 |
28 May 2024 | CNY | 25.68 | 27.12 | 25.6 | 26.65 | 26.65 | +0.95 (+3.70%) | 11,679,409 |
27 May 2024 | CNY | 25.48 | 25.71 | 25.19 | 25.7 | 25.7 | +0.22 (+0.86%) | 4,577,640 |
24 May 2024 | CNY | 25.31 | 25.74 | 25.31 | 25.48 | 25.48 | +0.17 (+0.67%) | 3,055,880 |
23 May 2024 | CNY | 25.73 | 25.73 | 25.21 | 25.31 | 25.31 | -0.51 (-1.98%) | 4,201,820 |
22 May 2024 | CNY | 25.89 | 26.17 | 25.6 | 25.82 | 25.82 | -0.03 (-0.12%) | 4,171,200 |
21 May 2024 | CNY | 26.23 | 26.25 | 25.74 | 25.85 | 25.85 | -0.44 (-1.67%) | 3,662,200 |
20 May 2024 | CNY | 25.72 | 26.46 | 25.7 | 26.29 | 26.29 | +0.57 (+2.22%) | 6,640,093 |
17 May 2024 | CNY | 25.75 | 25.94 | 25.45 | 25.72 | 25.72 | -0.13 (-0.50%) | 4,577,840 |
16 May 2024 | CNY | 26.45 | 26.63 | 25.77 | 25.85 | 25.85 | -0.6 (-2.27%) | 6,061,460 |
15 May 2024 | CNY | 26.93 | 26.94 | 26.26 | 26.45 | 26.45 | -0.47 (-1.75%) | 4,120,540 |