Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 27.69 | 27.86 | 27.2 | 27.34 | 27.34 | -0.2 (-0.73%) | 577,199 |
27 Jun 2024 | CNY | 27.65 | 28.5 | 27.47 | 27.54 | 27.54 | +0.12 (+0.44%) | 879,996 |
26 Jun 2024 | CNY | 25.34 | 27.42 | 25.3 | 27.42 | 27.42 | +2.08 (+8.21%) | 1,061,843 |
25 Jun 2024 | CNY | 24.02 | 25.45 | 24.02 | 25.34 | 25.34 | +0.09 (+0.36%) | 555,915 |
24 Jun 2024 | CNY | 25.8 | 25.8 | 25.03 | 25.25 | 25.25 | -0.89 (-3.40%) | 627,763 |
21 Jun 2024 | CNY | 26.4 | 26.46 | 25.86 | 26.14 | 26.14 | -0.26 (-0.98%) | 354,355 |
20 Jun 2024 | CNY | 26.08 | 26.56 | 25.7 | 26.4 | 26.4 | +0.13 (+0.49%) | 601,833 |
19 Jun 2024 | CNY | 26.39 | 26.79 | 25.45 | 26.27 | 26.27 | -0.12 (-0.45%) | 602,182 |
18 Jun 2024 | CNY | 26.8 | 27.05 | 26.03 | 26.39 | 26.39 | -0.36 (-1.35%) | 556,915 |
17 Jun 2024 | CNY | 27.32 | 27.45 | 26.73 | 26.75 | 26.75 | -0.53 (-1.94%) | 412,164 |
14 Jun 2024 | CNY | 27.35 | 27.4 | 26.8 | 27.28 | 27.28 | +0.1 (+0.37%) | 437,313 |
13 Jun 2024 | CNY | 27.14 | 27.67 | 27 | 27.18 | 27.18 | +0.2 (+0.74%) | 593,340 |
12 Jun 2024 | CNY | 26.21 | 27.04 | 26.09 | 26.98 | 26.98 | +0.82 (+3.13%) | 566,735 |
11 Jun 2024 | CNY | 25.9 | 26.29 | 25.26 | 26.16 | 26.16 | +0.28 (+1.08%) | 446,961 |
7 Jun 2024 | CNY | 24.89 | 25.98 | 24.61 | 25.88 | 25.88 | +0.85 (+3.40%) | 722,157 |
6 Jun 2024 | CNY | 27.4 | 27.65 | 24.88 | 25.03 | 25.03 | -2.19 (-8.05%) | 1,006,356 |
5 Jun 2024 | CNY | 27.54 | 27.58 | 26.6 | 27.22 | 27.22 | -0.31 (-1.13%) | 444,931 |
4 Jun 2024 | CNY | 29.58 | 29.58 | 27.35 | 27.53 | 27.53 | -1.77 (-6.04%) | 964,928 |
3 Jun 2024 | CNY | 29.95 | 29.96 | 29.23 | 29.3 | 29.3 | -0.65 (-2.17%) | 467,440 |
31 May 2024 | CNY | 30.13 | 30.38 | 29.57 | 29.95 | 29.95 | -0.18 (-0.60%) | 259,890 |
30 May 2024 | CNY | 30.8 | 30.8 | 29.87 | 30.13 | 30.13 | -0.58 (-1.89%) | 329,504 |
29 May 2024 | CNY | 30.35 | 30.72 | 29.7 | 30.71 | 30.71 | +0.36 (+1.19%) | 625,653 |
28 May 2024 | CNY | 30.11 | 30.83 | 29.86 | 30.35 | 30.35 | +0.65 (+2.19%) | 685,168 |
27 May 2024 | CNY | 30.12 | 30.12 | 29.37 | 29.7 | 29.7 | -0.29 (-0.97%) | 479,110 |
24 May 2024 | CNY | 30.5 | 30.78 | 29.85 | 29.99 | 29.99 | -0.21 (-0.70%) | 486,094 |
23 May 2024 | CNY | 31 | 31.35 | 30.09 | 30.2 | 30.2 | -0.98 (-3.14%) | 629,447 |
22 May 2024 | CNY | 31.1 | 31.2 | 30.53 | 31.18 | 31.18 | +0.28 (+0.91%) | 752,401 |
21 May 2024 | CNY | 32.6 | 32.65 | 30.73 | 30.9 | 30.9 | -1.7 (-5.21%) | 1,356,053 |
20 May 2024 | CNY | 32.8 | 33.44 | 32.08 | 32.6 | 32.6 | +0.53 (+1.65%) | 1,202,171 |
17 May 2024 | CNY | 32.4 | 32.6 | 32.06 | 32.07 | 32.07 | -0.19 (-0.59%) | 571,407 |