Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 11.8 | 12.26 | 11.63 | 12.11 | 12.11 | +0.03 (+0.25%) | 37,582,834 |
27 Jun 2024 | CNY | 12.33 | 12.49 | 12.04 | 12.08 | 12.08 | -0.35 (-2.82%) | 5,757,843 |
26 Jun 2024 | CNY | 12.38 | 12.45 | 12.24 | 12.43 | 12.43 | +0.03 (+0.24%) | 4,348,718 |
25 Jun 2024 | CNY | 12.27 | 12.52 | 12.27 | 12.4 | 12.4 | +0.07 (+0.57%) | 5,095,400 |
24 Jun 2024 | CNY | 12.62 | 12.65 | 12.28 | 12.33 | 12.33 | -0.3 (-2.38%) | 6,468,100 |
21 Jun 2024 | CNY | 12.56 | 12.77 | 12.45 | 12.63 | 12.63 | +0.17 (+1.36%) | 4,484,164 |
20 Jun 2024 | CNY | 12.71 | 12.79 | 12.35 | 12.46 | 12.46 | -0.25 (-1.97%) | 7,381,200 |
19 Jun 2024 | CNY | 12.85 | 12.94 | 12.71 | 12.71 | 12.71 | -0.12 (-0.94%) | 4,360,000 |
18 Jun 2024 | CNY | 12.84 | 12.92 | 12.7 | 12.83 | 12.83 | +0.02 (+0.16%) | 4,942,800 |
17 Jun 2024 | CNY | 12.93 | 13.01 | 12.65 | 12.81 | 12.81 | -0.27 (-2.06%) | 7,393,568 |
14 Jun 2024 | CNY | 12.79 | 13.18 | 12.69 | 13.08 | 13.08 | +0.33 (+2.59%) | 9,081,775 |
13 Jun 2024 | CNY | 12.91 | 12.93 | 12.61 | 12.75 | 12.75 | -0.13 (-1.01%) | 6,336,949 |
12 Jun 2024 | CNY | 13.05 | 13.1 | 12.74 | 12.88 | 12.88 | -0.23 (-1.75%) | 7,351,975 |
11 Jun 2024 | CNY | 12.95 | 13.17 | 12.8 | 13.11 | 13.11 | +0.09 (+0.69%) | 8,634,474 |
7 Jun 2024 | CNY | 12.61 | 13.1 | 12.61 | 13.02 | 13.02 | +0.35 (+2.76%) | 8,907,791 |
6 Jun 2024 | CNY | 12.78 | 13.14 | 12.6 | 12.67 | 12.67 | -0.12 (-0.94%) | 7,489,002 |
5 Jun 2024 | CNY | 13.03 | 13.07 | 12.74 | 12.79 | 12.79 | -0.26 (-1.99%) | 5,460,002 |
4 Jun 2024 | CNY | 12.5 | 13.08 | 12.5 | 13.05 | 13.05 | +0.42 (+3.33%) | 7,790,103 |
3 Jun 2024 | CNY | 12.63 | 12.82 | 12.5 | 12.63 | 12.63 | 0.0 (0.0%) | 6,689,600 |
31 May 2024 | CNY | 12.98 | 12.98 | 12.58 | 12.63 | 12.63 | -0.35 (-2.70%) | 8,618,922 |
30 May 2024 | CNY | 13.27 | 13.46 | 12.93 | 12.98 | 12.98 | -0.29 (-2.19%) | 9,618,467 |
29 May 2024 | CNY | 12.98 | 13.46 | 12.96 | 13.27 | 13.27 | +0.29 (+2.23%) | 12,851,302 |
28 May 2024 | CNY | 12.95 | 13.2 | 12.93 | 12.98 | 12.98 | +0.01 (+0.08%) | 6,866,035 |
27 May 2024 | CNY | 12.66 | 13 | 12.66 | 12.97 | 12.97 | +0.22 (+1.73%) | 7,133,078 |
24 May 2024 | CNY | 12.49 | 12.92 | 12.49 | 12.75 | 12.75 | +0.2 (+1.59%) | 6,014,760 |
23 May 2024 | CNY | 12.7 | 12.76 | 12.45 | 12.55 | 12.55 | -0.19 (-1.49%) | 7,854,805 |
22 May 2024 | CNY | 12.8 | 13 | 12.73 | 12.74 | 12.74 | -0.11 (-0.86%) | 5,399,299 |
21 May 2024 | CNY | 13 | 13.04 | 12.78 | 12.85 | 12.85 | -0.13 (-1.00%) | 4,900,300 |
20 May 2024 | CNY | 12.85 | 13.08 | 12.83 | 12.98 | 12.98 | +0.15 (+1.17%) | 6,832,910 |
17 May 2024 | CNY | 12.83 | 12.95 | 12.72 | 12.83 | 12.83 | 0.0 (0.0%) | 5,733,211 |