Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2024 | CNY | 14.1 | 14.19 | 13.9 | 13.9 | 13.9 | -0.19 (-1.35%) | 1,189,408 |
18 Jun 2024 | CNY | 13.99 | 14.12 | 13.9 | 14.09 | 14.09 | +0.09 (+0.64%) | 1,512,400 |
17 Jun 2024 | CNY | 14.17 | 14.36 | 13.92 | 14 | 14 | -0.19 (-1.34%) | 2,735,600 |
14 Jun 2024 | CNY | 14.1 | 14.22 | 14 | 14.19 | 14.19 | +0.09 (+0.64%) | 1,464,300 |
13 Jun 2024 | CNY | 14.27 | 14.35 | 14.03 | 14.1 | 14.1 | -0.17 (-1.19%) | 1,575,162 |
12 Jun 2024 | CNY | 14.26 | 14.41 | 14.2 | 14.27 | 14.27 | -0.14 (-0.97%) | 1,823,802 |
11 Jun 2024 | CNY | 14.31 | 14.44 | 14.08 | 14.41 | 14.41 | +0.11 (+0.77%) | 2,816,110 |
7 Jun 2024 | CNY | 14 | 14.34 | 13.99 | 14.3 | 14.3 | +0.39 (+2.80%) | 1,815,569 |
6 Jun 2024 | CNY | 14.19 | 14.21 | 13.85 | 13.91 | 13.91 | -0.48 (-3.34%) | 2,413,750 |
5 Jun 2024 | CNY | 14.64 | 14.69 | 14.38 | 14.39 | 14.39 | -0.31 (-2.11%) | 2,314,411 |
4 Jun 2024 | CNY | 14.59 | 14.77 | 14.41 | 14.7 | 14.7 | +0.11 (+0.75%) | 1,984,200 |
3 Jun 2024 | CNY | 15.05 | 15.06 | 14.47 | 14.59 | 14.59 | -0.47 (-3.12%) | 2,896,881 |
31 May 2024 | CNY | 15.07 | 15.2 | 15 | 15.06 | 15.06 | +0.01 (+0.07%) | 2,194,331 |
30 May 2024 | CNY | 14.91 | 15.24 | 14.91 | 15.05 | 15.05 | +0.16 (+1.07%) | 2,721,200 |
29 May 2024 | CNY | 14.81 | 15.07 | 14.78 | 14.89 | 14.89 | +0.01 (+0.07%) | 1,575,500 |
28 May 2024 | CNY | 14.95 | 14.97 | 14.8 | 14.88 | 14.88 | -0.04 (-0.27%) | 1,594,490 |
27 May 2024 | CNY | 14.94 | 14.95 | 14.73 | 14.92 | 14.92 | +0.11 (+0.74%) | 2,191,641 |
24 May 2024 | CNY | 14.82 | 14.98 | 14.72 | 14.81 | 14.81 | +0.03 (+0.20%) | 1,736,600 |
23 May 2024 | CNY | 15.09 | 15.11 | 14.73 | 14.78 | 14.78 | -0.31 (-2.05%) | 1,995,425 |
22 May 2024 | CNY | 14.93 | 15.19 | 14.92 | 15.09 | 15.09 | +0.11 (+0.73%) | 1,793,023 |
21 May 2024 | CNY | 15 | 15.09 | 14.93 | 14.98 | 14.98 | 0.0 (0.0%) | 2,050,200 |
20 May 2024 | CNY | 15.12 | 15.16 | 14.92 | 14.98 | 14.98 | -0.13 (-0.86%) | 2,222,160 |
17 May 2024 | CNY | 14.93 | 15.13 | 14.8 | 15.11 | 15.11 | +0.19 (+1.27%) | 2,116,950 |
16 May 2024 | CNY | 15.06 | 15.14 | 14.88 | 14.92 | 14.92 | -0.13 (-0.86%) | 2,083,920 |
15 May 2024 | CNY | 15.24 | 15.25 | 15.03 | 15.05 | 15.05 | -0.18 (-1.18%) | 2,677,200 |
14 May 2024 | CNY | 14.94 | 15.28 | 14.93 | 15.23 | 15.23 | +0.21 (+1.40%) | 3,223,974 |
13 May 2024 | CNY | 14.73 | 15.04 | 14.68 | 15.02 | 15.02 | +0.26 (+1.76%) | 4,259,274 |
10 May 2024 | CNY | 14.82 | 14.87 | 14.66 | 14.76 | 14.76 | -0.03 (-0.20%) | 2,175,900 |
9 May 2024 | CNY | 14.6 | 14.92 | 14.6 | 14.79 | 14.79 | +0.12 (+0.82%) | 2,582,901 |
8 May 2024 | CNY | 14.73 | 14.8 | 14.65 | 14.67 | 14.67 | -0.08 (-0.54%) | 2,142,774 |