Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 19.85 | 20.38 | 19.8 | 19.9 | 19.9 | -0.23 (-1.14%) | 2,088,322 |
2 Aug 2024 | CNY | 20.8 | 20.96 | 20.04 | 20.13 | 20.13 | -0.69 (-3.31%) | 1,725,393 |
1 Aug 2024 | CNY | 20.8 | 21.1 | 20.6 | 20.82 | 20.82 | 0.0 (0.0%) | 1,985,693 |
31 Jul 2024 | CNY | 20.02 | 20.96 | 19.94 | 20.82 | 20.82 | +0.77 (+3.84%) | 2,170,338 |
30 Jul 2024 | CNY | 20.01 | 20.39 | 19.85 | 20.05 | 20.05 | -0.03 (-0.15%) | 1,140,050 |
29 Jul 2024 | CNY | 20.81 | 20.96 | 20.03 | 20.08 | 20.08 | -0.81 (-3.88%) | 1,648,534 |
26 Jul 2024 | CNY | 20.66 | 21.1 | 20.6 | 20.89 | 20.89 | +0.13 (+0.63%) | 1,341,032 |
25 Jul 2024 | CNY | 20.39 | 21.23 | 20.25 | 20.76 | 20.76 | +0.37 (+1.81%) | 1,605,419 |
24 Jul 2024 | CNY | 20.78 | 20.99 | 20.33 | 20.39 | 20.39 | -0.41 (-1.97%) | 1,531,037 |
23 Jul 2024 | CNY | 21.67 | 21.73 | 20.76 | 20.8 | 20.8 | -0.98 (-4.50%) | 1,501,413 |
22 Jul 2024 | CNY | 21.65 | 22.29 | 21.52 | 21.78 | 21.78 | +0.09 (+0.41%) | 1,578,993 |
19 Jul 2024 | CNY | 21.3 | 21.92 | 21.22 | 21.69 | 21.69 | +0.14 (+0.65%) | 1,571,026 |
18 Jul 2024 | CNY | 21.59 | 21.83 | 21.09 | 21.55 | 21.55 | -0.15 (-0.69%) | 1,093,847 |
17 Jul 2024 | CNY | 21.71 | 22.14 | 21.63 | 21.7 | 21.7 | -0.04 (-0.18%) | 1,137,926 |
16 Jul 2024 | CNY | 21.77 | 22.06 | 21.4 | 21.74 | 21.74 | -0.13 (-0.59%) | 1,373,515 |
15 Jul 2024 | CNY | 22.42 | 22.55 | 21.8 | 21.87 | 21.87 | -0.62 (-2.76%) | 1,843,068 |
12 Jul 2024 | CNY | 22.59 | 22.85 | 22.24 | 22.49 | 22.49 | -0.09 (-0.40%) | 1,178,741 |
11 Jul 2024 | CNY | 22 | 22.79 | 21.71 | 22.58 | 22.58 | +1.01 (+4.68%) | 1,478,265 |
10 Jul 2024 | CNY | 21.7 | 22.29 | 21.45 | 21.57 | 21.57 | -0.23 (-1.06%) | 1,285,061 |
9 Jul 2024 | CNY | 21.16 | 22.01 | 20.8 | 21.8 | 21.8 | +0.4 (+1.87%) | 1,607,653 |
8 Jul 2024 | CNY | 21.67 | 21.67 | 21.08 | 21.4 | 21.4 | +0.1 (+0.47%) | 800,431 |
5 Jul 2024 | CNY | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 0.0 (0.0%) | 1,017,379 |
4 Jul 2024 | CNY | 21.81 | 22.04 | 21.21 | 21.3 | 21.3 | -0.5 (-2.29%) | 1,158,305 |
3 Jul 2024 | CNY | 22.38 | 22.55 | 21.5 | 21.8 | 21.8 | -0.59 (-2.64%) | 1,531,680 |
2 Jul 2024 | CNY | 23.15 | 23.15 | 22.35 | 22.39 | 22.39 | -0.74 (-3.20%) | 1,286,317 |
1 Jul 2024 | CNY | 23.2 | 23.7 | 22.71 | 23.13 | 23.13 | -0.14 (-0.60%) | 1,024,061 |
28 Jun 2024 | CNY | 22.81 | 23.93 | 22.75 | 23.27 | 23.27 | +0.39 (+1.70%) | 1,328,907 |
27 Jun 2024 | CNY | 23.48 | 23.52 | 22.81 | 22.88 | 22.88 | -0.49 (-2.10%) | 915,010 |
26 Jun 2024 | CNY | 22.57 | 23.46 | 22.4 | 23.37 | 23.37 | +0.81 (+3.59%) | 1,160,171 |
25 Jun 2024 | CNY | 22.84 | 23.12 | 22.42 | 22.56 | 22.56 | -0.32 (-1.40%) | 1,413,336 |