Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 43.6 | 43.93 | 42.23 | 42.99 | 42.99 | -0.27 (-0.62%) | 647,472 |
27 Jun 2024 | CNY | 45.42 | 45.54 | 43.26 | 43.26 | 43.26 | -1.94 (-4.29%) | 713,679 |
26 Jun 2024 | CNY | 43.97 | 45.39 | 42.95 | 45.2 | 45.2 | +1.85 (+4.27%) | 867,006 |
25 Jun 2024 | CNY | 44.86 | 45.22 | 42.98 | 43.35 | 43.35 | -1.25 (-2.80%) | 1,195,895 |
24 Jun 2024 | CNY | 46.35 | 47.2 | 44.6 | 44.6 | 44.6 | -2.65 (-5.61%) | 742,138 |
21 Jun 2024 | CNY | 46.88 | 47.47 | 45.66 | 47.25 | 47.25 | +0.35 (+0.75%) | 710,299 |
20 Jun 2024 | CNY | 47.77 | 48.78 | 46.5 | 46.9 | 46.9 | -0.72 (-1.51%) | 815,997 |
19 Jun 2024 | CNY | 48.75 | 49.1 | 47.58 | 47.62 | 47.62 | -1.02 (-2.10%) | 399,321 |
18 Jun 2024 | CNY | 50.18 | 50.18 | 48.58 | 48.64 | 48.64 | -1.25 (-2.51%) | 518,703 |
17 Jun 2024 | CNY | 50.54 | 50.54 | 49.4 | 49.89 | 49.89 | -0.57 (-1.13%) | 632,431 |
14 Jun 2024 | CNY | 50.69 | 50.98 | 49.64 | 50.46 | 50.46 | -0.75 (-1.46%) | 832,472 |
13 Jun 2024 | CNY | 50.97 | 51.24 | 50.26 | 51.21 | 51.21 | +0.19 (+0.37%) | 620,923 |
12 Jun 2024 | CNY | 50.8 | 52.04 | 50.2 | 51.02 | 51.02 | -0.17 (-0.33%) | 841,536 |
11 Jun 2024 | CNY | 48.63 | 51.8 | 47.9 | 51.19 | 51.19 | +2.15 (+4.38%) | 1,107,039 |
7 Jun 2024 | CNY | 47.8 | 49.4 | 47.19 | 49.04 | 49.04 | +1.09 (+2.27%) | 815,363 |
6 Jun 2024 | CNY | 48.65 | 49.68 | 47.8 | 47.95 | 47.95 | -1.38 (-2.80%) | 567,380 |
5 Jun 2024 | CNY | 49.4 | 50.36 | 48.72 | 49.33 | 49.33 | -0.07 (-0.14%) | 441,415 |
4 Jun 2024 | CNY | 49 | 49.42 | 48.5 | 49.4 | 49.4 | +0.29 (+0.59%) | 458,062 |
3 Jun 2024 | CNY | 49.34 | 49.81 | 48.68 | 49.11 | 49.11 | -0.4 (-0.81%) | 444,211 |
31 May 2024 | CNY | 48.85 | 50.24 | 48.85 | 49.51 | 49.51 | +0.22 (+0.45%) | 586,820 |
30 May 2024 | CNY | 48.25 | 49.77 | 48.25 | 49.29 | 49.29 | +0.47 (+0.96%) | 779,826 |
29 May 2024 | CNY | 49.13 | 49.39 | 48.42 | 48.82 | 48.82 | -0.31 (-0.63%) | 810,564 |
28 May 2024 | CNY | 48.64 | 49.32 | 48.12 | 49.13 | 49.13 | +0.22 (+0.45%) | 763,223 |
27 May 2024 | CNY | 49.96 | 49.96 | 47.45 | 48.91 | 48.91 | -1.71 (-3.38%) | 2,210,151 |
24 May 2024 | CNY | 50.26 | 51.13 | 50.04 | 50.62 | 50.62 | -0.08 (-0.16%) | 890,320 |
23 May 2024 | CNY | 52.1 | 52.6 | 50.5 | 50.7 | 50.7 | -1.41 (-2.71%) | 1,213,063 |
22 May 2024 | CNY | 51.92 | 52.12 | 51.4 | 52.11 | 52.11 | +0.34 (+0.66%) | 793,483 |
21 May 2024 | CNY | 52 | 52.01 | 50.91 | 51.77 | 51.77 | -0.28 (-0.54%) | 1,157,872 |
20 May 2024 | CNY | 51.96 | 52.22 | 51.21 | 52.05 | 52.05 | +0.12 (+0.23%) | 1,307,467 |
17 May 2024 | CNY | 52.3 | 52.63 | 50.65 | 51.93 | 51.93 | -0.82 (-1.55%) | 1,972,679 |