Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 25.74 | 25.98 | 24.74 | 25.06 | 25.06 | -0.68 (-2.64%) | 590,594 |
3 Jul 2024 | CNY | 25.73 | 26.19 | 25.62 | 25.74 | 25.74 | -0.18 (-0.69%) | 463,495 |
2 Jul 2024 | CNY | 25.61 | 25.98 | 25.45 | 25.92 | 25.92 | +0.17 (+0.66%) | 359,414 |
1 Jul 2024 | CNY | 24.95 | 26 | 24.95 | 25.75 | 25.75 | -0.08 (-0.31%) | 412,706 |
28 Jun 2024 | CNY | 25.81 | 26.01 | 25.62 | 25.83 | 25.83 | +0.11 (+0.43%) | 651,796 |
27 Jun 2024 | CNY | 26.42 | 26.68 | 25.71 | 25.72 | 25.72 | -0.77 (-2.91%) | 433,729 |
26 Jun 2024 | CNY | 26 | 26.57 | 25.6 | 26.49 | 26.49 | +0.49 (+1.88%) | 648,878 |
25 Jun 2024 | CNY | 25.98 | 26.25 | 25.5 | 26 | 26 | +0.11 (+0.42%) | 352,373 |
24 Jun 2024 | CNY | 27 | 27 | 25.89 | 25.89 | 25.89 | -1.22 (-4.50%) | 623,219 |
21 Jun 2024 | CNY | 27.5 | 27.61 | 26.9 | 27.11 | 27.11 | -0.39 (-1.42%) | 739,393 |
20 Jun 2024 | CNY | 27.11 | 27.85 | 27.1 | 27.5 | 27.5 | +0.43 (+1.59%) | 1,075,155 |
19 Jun 2024 | CNY | 27.6 | 27.6 | 26.92 | 27.07 | 27.07 | +0.07 (+0.26%) | 347,979 |
18 Jun 2024 | CNY | 26.8 | 27.09 | 26.68 | 27 | 27 | +0.06 (+0.22%) | 554,208 |
17 Jun 2024 | CNY | 27.54 | 28 | 26.89 | 26.94 | 26.94 | -0.8 (-2.88%) | 1,152,475 |
14 Jun 2024 | CNY | 27.88 | 27.94 | 27.33 | 27.74 | 27.74 | -0.22 (-0.79%) | 697,747 |
13 Jun 2024 | CNY | 27.3 | 28.3 | 27.3 | 27.96 | 27.96 | -0.01 (-0.04%) | 830,875 |
12 Jun 2024 | CNY | 27.93 | 28.24 | 27.58 | 27.97 | 27.97 | +0.18 (+0.65%) | 683,090 |
11 Jun 2024 | CNY | 28.01 | 28.3 | 27.26 | 27.79 | 27.79 | -0.4 (-1.42%) | 811,828 |
7 Jun 2024 | CNY | 27.76 | 28.46 | 27.6 | 28.19 | 28.19 | +0.41 (+1.48%) | 383,685 |
6 Jun 2024 | CNY | 29.2 | 29.2 | 27.58 | 27.78 | 27.78 | -1.19 (-4.11%) | 1,180,113 |
5 Jun 2024 | CNY | 29.25 | 29.75 | 28.82 | 28.97 | 28.97 | -0.22 (-0.75%) | 743,336 |
4 Jun 2024 | CNY | 29.85 | 29.85 | 29.03 | 29.19 | 29.19 | -0.4 (-1.35%) | 684,434 |
3 Jun 2024 | CNY | 30.82 | 31.04 | 29.33 | 29.59 | 29.59 | -1.34 (-4.33%) | 1,646,519 |
31 May 2024 | CNY | 30.6 | 31.63 | 30 | 30.93 | 30.93 | +1.24 (+4.18%) | 2,753,426 |
30 May 2024 | CNY | 29.11 | 29.93 | 28.6 | 29.69 | 29.69 | +0.4 (+1.37%) | 1,206,030 |
29 May 2024 | CNY | 29.95 | 30.14 | 29.22 | 29.29 | 29.29 | -0.9 (-2.98%) | 907,891 |
28 May 2024 | CNY | 29 | 30.48 | 29 | 30.19 | 30.19 | +1.44 (+5.01%) | 1,788,505 |
27 May 2024 | CNY | 28.8 | 28.98 | 28.15 | 28.75 | 28.75 | +0.04 (+0.14%) | 522,424 |
24 May 2024 | CNY | 28.92 | 29.25 | 28.5 | 28.71 | 28.71 | -0.04 (-0.14%) | 532,517 |
23 May 2024 | CNY | 29.39 | 29.4 | 28.68 | 28.75 | 28.75 | -0.74 (-2.51%) | 517,179 |