Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | CNY | 21.6 | 21.62 | 20.74 | 20.8 | 20.8 | -1 (-4.59%) | 304,961 |
21 Jun 2024 | CNY | 22.06 | 22.14 | 21.64 | 21.8 | 21.8 | -0.37 (-1.67%) | 326,037 |
20 Jun 2024 | CNY | 21.96 | 22.46 | 21.35 | 22.17 | 22.17 | +0.67 (+3.12%) | 767,863 |
19 Jun 2024 | CNY | 21.8 | 21.8 | 21.16 | 21.5 | 21.5 | -0.25 (-1.15%) | 230,158 |
18 Jun 2024 | CNY | 21.55 | 21.98 | 21.38 | 21.75 | 21.75 | +0.32 (+1.49%) | 384,064 |
17 Jun 2024 | CNY | 21.9 | 21.9 | 21.1 | 21.43 | 21.43 | -0.54 (-2.46%) | 318,591 |
14 Jun 2024 | CNY | 21.97 | 23.23 | 21.62 | 21.97 | 21.97 | +0.52 (+2.42%) | 708,324 |
13 Jun 2024 | CNY | 20.88 | 21.56 | 20.39 | 21.45 | 21.45 | +0.85 (+4.13%) | 410,206 |
12 Jun 2024 | CNY | 20.48 | 20.6 | 20.27 | 20.6 | 20.6 | +0.42 (+2.08%) | 145,082 |
11 Jun 2024 | CNY | 20.28 | 20.28 | 19.65 | 20.18 | 20.18 | +0.37 (+1.87%) | 136,616 |
7 Jun 2024 | CNY | 20.09 | 20.15 | 19.55 | 19.81 | 19.81 | +0.23 (+1.17%) | 162,187 |
6 Jun 2024 | CNY | 20.77 | 20.77 | 19.51 | 19.58 | 19.58 | -0.54 (-2.68%) | 282,040 |
5 Jun 2024 | CNY | 20.68 | 20.85 | 20.1 | 20.12 | 20.12 | -0.56 (-2.71%) | 174,588 |
4 Jun 2024 | CNY | 20.9 | 20.9 | 20.36 | 20.68 | 20.68 | -0.32 (-1.52%) | 198,181 |
3 Jun 2024 | CNY | 21.53 | 21.76 | 20.83 | 21 | 21 | -0.53 (-2.46%) | 249,361 |
31 May 2024 | CNY | 21.06 | 21.58 | 21.04 | 21.53 | 21.53 | +0.38 (+1.80%) | 180,498 |
30 May 2024 | CNY | 21.1 | 21.38 | 20.9 | 21.15 | 21.15 | -0.05 (-0.24%) | 132,611 |
29 May 2024 | CNY | 21.54 | 21.68 | 20.87 | 21.2 | 21.2 | -0.11 (-0.52%) | 269,043 |
28 May 2024 | CNY | 21.68 | 21.82 | 21.23 | 21.31 | 21.31 | -0.4 (-1.84%) | 138,334 |
27 May 2024 | CNY | 21.6 | 21.75 | 21.16 | 21.71 | 21.71 | +0.11 (+0.51%) | 128,949 |
24 May 2024 | CNY | 21.86 | 22.16 | 21.6 | 21.6 | 21.6 | -0.26 (-1.19%) | 184,215 |
23 May 2024 | CNY | 22.53 | 22.53 | 21.81 | 21.86 | 21.86 | -0.56 (-2.50%) | 193,804 |
22 May 2024 | CNY | 22.29 | 22.48 | 22 | 22.42 | 22.42 | +0.39 (+1.77%) | 185,582 |
21 May 2024 | CNY | 22.37 | 22.55 | 21.96 | 22.03 | 22.03 | -0.33 (-1.48%) | 104,835 |
20 May 2024 | CNY | 22.31 | 22.66 | 22.2 | 22.36 | 22.36 | +0.05 (+0.22%) | 218,645 |
17 May 2024 | CNY | 22.12 | 22.38 | 21.83 | 22.31 | 22.31 | +0.31 (+1.41%) | 175,161 |
16 May 2024 | CNY | 22.07 | 22.07 | 21.66 | 22 | 22 | +0.24 (+1.10%) | 164,967 |
15 May 2024 | CNY | 22.18 | 22.18 | 21.76 | 21.76 | 21.76 | -0.28 (-1.27%) | 171,818 |
14 May 2024 | CNY | 21.99 | 22.23 | 21.88 | 22.04 | 22.04 | +0.13 (+0.59%) | 225,969 |
13 May 2024 | CNY | 22.32 | 22.42 | 21.83 | 21.91 | 21.91 | -0.41 (-1.84%) | 248,878 |