Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 13.1 | 13.1 | 12.4 | 12.54 | 12.54 | -0.28 (-2.18%) | 101,762,913 |
3 Jul 2024 | CNY | 13.07 | 13.17 | 12.8 | 12.82 | 12.82 | -0.22 (-1.69%) | 80,584,603 |
2 Jul 2024 | CNY | 13.5 | 13.53 | 13 | 13.04 | 13.04 | -0.54 (-3.98%) | 100,576,218 |
1 Jul 2024 | CNY | 13.29 | 13.62 | 13.16 | 13.58 | 13.58 | +0.34 (+2.57%) | 105,784,846 |
28 Jun 2024 | CNY | 13.1 | 13.69 | 13.04 | 13.24 | 13.24 | +0.28 (+2.16%) | 149,702,618 |
27 Jun 2024 | CNY | 13.6 | 13.6 | 12.89 | 12.96 | 12.96 | -0.74 (-5.40%) | 133,185,333 |
26 Jun 2024 | CNY | 13.55 | 13.79 | 13.25 | 13.7 | 13.7 | +0.02 (+0.15%) | 122,027,372 |
25 Jun 2024 | CNY | 14.49 | 14.6 | 13.65 | 13.68 | 13.68 | -0.69 (-4.80%) | 131,523,849 |
24 Jun 2024 | CNY | 14.33 | 14.92 | 14.27 | 14.37 | 14.37 | -0.28 (-1.91%) | 110,421,320 |
21 Jun 2024 | CNY | 14.66 | 15.01 | 14.38 | 14.65 | 14.65 | -0.18 (-1.21%) | 116,765,500 |
20 Jun 2024 | CNY | 15.31 | 15.35 | 14.6 | 14.83 | 14.83 | -0.68 (-4.38%) | 180,828,618 |
19 Jun 2024 | CNY | 14.8 | 15.99 | 14.73 | 15.51 | 15.51 | +0.67 (+4.51%) | 247,595,279 |
18 Jun 2024 | CNY | 14.55 | 15.04 | 14.46 | 14.84 | 14.84 | +0.36 (+2.49%) | 162,291,596 |
17 Jun 2024 | CNY | 14.71 | 15.04 | 14.47 | 14.48 | 14.48 | -0.41 (-2.75%) | 122,196,247 |
14 Jun 2024 | CNY | 15.08 | 15.25 | 14.86 | 14.89 | 14.89 | -0.28 (-1.85%) | 103,923,736 |
13 Jun 2024 | CNY | 15.1 | 15.36 | 14.91 | 15.17 | 15.17 | -0.01 (-0.07%) | 152,318,240 |
12 Jun 2024 | CNY | 15.1 | 15.27 | 15 | 15.18 | 15.18 | -0.04 (-0.26%) | 146,217,792 |
11 Jun 2024 | CNY | 14.12 | 15.37 | 13.91 | 15.22 | 15.22 | +0.67 (+4.60%) | 215,987,919 |
7 Jun 2024 | CNY | 14.21 | 14.79 | 13.76 | 14.55 | 14.55 | +0.43 (+3.05%) | 199,041,727 |
6 Jun 2024 | CNY | 15 | 15.05 | 14.02 | 14.12 | 14.12 | -0.89 (-5.93%) | 189,478,908 |
5 Jun 2024 | CNY | 15.2 | 15.44 | 15 | 15.01 | 15.01 | -0.33 (-2.15%) | 119,451,681 |
4 Jun 2024 | CNY | 14.9 | 15.48 | 14.8 | 15.34 | 15.34 | +0.24 (+1.59%) | 152,837,068 |
3 Jun 2024 | CNY | 14.91 | 15.46 | 14.85 | 15.1 | 15.1 | +0.11 (+0.73%) | 170,964,239 |
31 May 2024 | CNY | 14.98 | 15.19 | 14.63 | 14.99 | 14.99 | +0.04 (+0.27%) | 135,352,797 |
30 May 2024 | CNY | 15.53 | 15.57 | 14.81 | 14.95 | 14.95 | -0.52 (-3.36%) | 153,078,661 |
29 May 2024 | CNY | 15.3 | 15.65 | 15.21 | 15.47 | 15.47 | +0.06 (+0.39%) | 139,688,940 |
28 May 2024 | CNY | 15.88 | 16.16 | 15.4 | 15.41 | 15.41 | -0.7 (-4.35%) | 168,032,482 |
27 May 2024 | CNY | 15.98 | 16.38 | 15.42 | 16.11 | 16.11 | +0.01 (+0.06%) | 201,066,778 |
24 May 2024 | CNY | 17.22 | 17.28 | 16 | 16.1 | 16.1 | -1.67 (-9.40%) | 259,777,751 |
23 May 2024 | CNY | 18.38 | 18.67 | 17.76 | 17.77 | 17.77 | -0.58 (-3.16%) | 252,428,432 |