Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 29.2 | 29.99 | 25.27 | 27.95 | 27.95 | -1.51 (-5.13%) | 407,657 |
2 Jul 2024 | CNY | 29.66 | 30.97 | 29.08 | 29.46 | 29.46 | +0.42 (+1.45%) | 678,619 |
1 Jul 2024 | CNY | 28.99 | 29.14 | 27.68 | 29.04 | 29.04 | +0.05 (+0.17%) | 179,876 |
28 Jun 2024 | CNY | 29.3 | 30.03 | 28.82 | 28.99 | 28.99 | -0.38 (-1.29%) | 196,612 |
27 Jun 2024 | CNY | 30.37 | 30.98 | 29.03 | 29.37 | 29.37 | -0.73 (-2.43%) | 222,342 |
26 Jun 2024 | CNY | 28.89 | 30.24 | 28.68 | 30.1 | 30.1 | +1.02 (+3.51%) | 217,793 |
25 Jun 2024 | CNY | 30.05 | 30.05 | 29.06 | 29.08 | 29.08 | -0.73 (-2.45%) | 121,338 |
24 Jun 2024 | CNY | 30.51 | 30.66 | 29.32 | 29.81 | 29.81 | -0.98 (-3.18%) | 296,614 |
21 Jun 2024 | CNY | 31.02 | 31.22 | 30.23 | 30.79 | 30.79 | -0.48 (-1.54%) | 301,944 |
20 Jun 2024 | CNY | 30.47 | 31.4 | 29.76 | 31.27 | 31.27 | +1.07 (+3.54%) | 729,764 |
19 Jun 2024 | CNY | 30.74 | 31.32 | 30.19 | 30.2 | 30.2 | -0.63 (-2.04%) | 230,747 |
18 Jun 2024 | CNY | 30.2 | 31.11 | 29.67 | 30.83 | 30.83 | +0.9 (+3.01%) | 461,165 |
17 Jun 2024 | CNY | 29.96 | 30.5 | 28.94 | 29.93 | 29.93 | +9.468 (+46.27%) | 458,672 |
17 Jun 2024 |
|
|||||||
14 Jun 2024 | CNY | 30.5338 | 31.0608 | 30.0338 | 30.2838 | 30.2838 | -0.527 (-1.71%) | 438,695 |
13 Jun 2024 | CNY | 29.5811 | 30.9865 | 29.1757 | 30.8108 | 30.8108 | +1.493 (+5.09%) | 710,053 |
12 Jun 2024 | CNY | 29.6689 | 31 | 29.2162 | 29.3176 | 29.3176 | -0.378 (-1.27%) | 449,717 |
11 Jun 2024 | CNY | 28.1554 | 30.0135 | 27.0878 | 29.696 | 29.696 | +1.291 (+4.54%) | 407,851 |
7 Jun 2024 | CNY | 29.4122 | 29.4122 | 28.1757 | 28.4054 | 28.4054 | -1 (-3.40%) | 348,224 |
6 Jun 2024 | CNY | 30.3378 | 30.446 | 28.0405 | 29.4054 | 29.4054 | -0.966 (-3.18%) | 591,733 |
5 Jun 2024 | CNY | 31.1419 | 31.4189 | 30.2635 | 30.3716 | 30.3716 | -0.77 (-2.47%) | 308,525 |
4 Jun 2024 | CNY | 31.8311 | 31.8311 | 30.4189 | 31.1419 | 31.1419 | -0.689 (-2.17%) | 193,948 |
3 Jun 2024 | CNY | 32.8987 | 33.1554 | 31.4189 | 31.8311 | 31.8311 | -1.027 (-3.13%) | 370,316 |
31 May 2024 | CNY | 32.527 | 33.6014 | 32.2432 | 32.8581 | 32.8581 | +0.331 (+1.02%) | 275,285 |
30 May 2024 | CNY | 32.0946 | 32.7635 | 31.6149 | 32.527 | 32.527 | +0.527 (+1.65%) | 240,030 |
29 May 2024 | CNY | 31.25 | 32.0135 | 31.25 | 32 | 32 | +0.466 (+1.48%) | 140,228 |
28 May 2024 | CNY | 32.25 | 32.3041 | 31.3108 | 31.5338 | 31.5338 | -1.007 (-3.09%) | 195,721 |
27 May 2024 | CNY | 32.1284 | 32.7703 | 30.9527 | 32.5405 | 32.5405 | +0.399 (+1.24%) | 467,517 |
24 May 2024 | CNY | 33.0068 | 33.446 | 32.1419 | 32.1419 | 32.1419 | -1.311 (-3.92%) | 457,613 |
23 May 2024 | CNY | 34.6081 | 34.7365 | 33.0473 | 33.4527 | 33.4527 | -1.007 (-2.92%) | 642,795 |
22 May 2024 | CNY | 34.7027 | 34.777 | 33.973 | 34.4595 | 34.4595 | +0.068 (+0.20%) | 864,355 |