Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2024 | CNY | 14.05 | 14.05 | 13.62 | 13.75 | 13.75 | -0.53 (-3.71%) | 4,385,600 |
21 Jun 2024 | CNY | 14.76 | 14.76 | 14.28 | 14.28 | 14.28 | -0.5 (-3.38%) | 5,844,500 |
20 Jun 2024 | CNY | 14.66 | 14.9 | 14.37 | 14.78 | 14.78 | +0.12 (+0.82%) | 7,452,260 |
19 Jun 2024 | CNY | 14.66 | 14.85 | 14.53 | 14.66 | 14.66 | -0.06 (-0.41%) | 4,417,900 |
18 Jun 2024 | CNY | 15.12 | 15.18 | 14.63 | 14.72 | 14.72 | -0.4 (-2.65%) | 8,621,796 |
17 Jun 2024 | CNY | 15.08 | 15.39 | 15.04 | 15.12 | 15.12 | -0.03 (-0.20%) | 6,436,100 |
14 Jun 2024 | CNY | 15.38 | 15.43 | 15.01 | 15.15 | 15.15 | -0.3 (-1.94%) | 5,977,850 |
13 Jun 2024 | CNY | 15.6 | 15.69 | 15.33 | 15.45 | 15.45 | -0.21 (-1.34%) | 4,934,500 |
12 Jun 2024 | CNY | 15.74 | 15.99 | 15.62 | 15.66 | 15.66 | -0.15 (-0.95%) | 7,060,762 |
11 Jun 2024 | CNY | 15.39 | 15.82 | 14.98 | 15.81 | 15.81 | +0.34 (+2.20%) | 6,431,305 |
7 Jun 2024 | CNY | 15.75 | 16.1 | 15.33 | 15.47 | 15.47 | -0.27 (-1.72%) | 11,105,801 |
6 Jun 2024 | CNY | 15.67 | 16.1 | 15.54 | 15.74 | 15.74 | +0.07 (+0.45%) | 11,293,809 |
5 Jun 2024 | CNY | 15.3 | 16.3 | 15.2 | 15.67 | 15.67 | +0.32 (+2.08%) | 15,387,414 |
4 Jun 2024 | CNY | 14.62 | 15.4 | 14.53 | 15.35 | 15.35 | +0.73 (+4.99%) | 9,547,350 |
3 Jun 2024 | CNY | 14.92 | 14.96 | 14.53 | 14.62 | 14.62 | -0.37 (-2.47%) | 3,900,600 |
31 May 2024 | CNY | 14.73 | 15.1 | 14.61 | 14.99 | 14.99 | +0.22 (+1.49%) | 4,546,800 |
30 May 2024 | CNY | 14.71 | 15 | 14.69 | 14.77 | 14.77 | -0.09 (-0.61%) | 3,976,958 |
29 May 2024 | CNY | 14.6 | 15.1 | 14.56 | 14.86 | 14.86 | +0.16 (+1.09%) | 5,283,711 |
28 May 2024 | CNY | 14.37 | 15 | 14.28 | 14.7 | 14.7 | +0.37 (+2.58%) | 5,187,958 |
27 May 2024 | CNY | 14.41 | 14.51 | 14.1 | 14.33 | 14.33 | -0.08 (-0.56%) | 3,186,100 |
24 May 2024 | CNY | 14.42 | 14.6 | 14.4 | 14.41 | 14.41 | -0.14 (-0.96%) | 2,482,081 |
23 May 2024 | CNY | 14.8 | 14.8 | 14.46 | 14.55 | 14.55 | -0.32 (-2.15%) | 4,054,400 |
22 May 2024 | CNY | 15.17 | 15.22 | 14.82 | 14.87 | 14.87 | -0.26 (-1.72%) | 3,700,100 |
21 May 2024 | CNY | 15.34 | 15.4 | 14.92 | 15.13 | 15.13 | -0.22 (-1.43%) | 5,371,200 |
20 May 2024 | CNY | 14.96 | 15.4 | 14.93 | 15.35 | 15.35 | +0.55 (+3.72%) | 7,683,200 |
17 May 2024 | CNY | 14.67 | 14.81 | 14.55 | 14.8 | 14.8 | +0.13 (+0.89%) | 2,821,174 |
16 May 2024 | CNY | 14.86 | 15.03 | 14.61 | 14.67 | 14.67 | -0.14 (-0.95%) | 5,167,602 |
15 May 2024 | CNY | 15.08 | 15.1 | 14.81 | 14.81 | 14.81 | -0.37 (-2.44%) | 4,969,277 |
14 May 2024 | CNY | 14.88 | 15.34 | 14.84 | 15.18 | 15.18 | +0.22 (+1.47%) | 6,740,874 |
13 May 2024 | CNY | 15.01 | 15.26 | 14.68 | 14.96 | 14.96 | -0.22 (-1.45%) | 6,425,504 |