Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2024 | CNY | 15.26 | 15.46 | 15.15 | 15.34 | 15.34 | -0.04 (-0.26%) | 16,954,700 |
19 Jun 2024 | CNY | 15.44 | 15.7 | 15.16 | 15.38 | 15.38 | +0.13 (+0.85%) | 8,988,503 |
18 Jun 2024 | CNY | 15.23 | 15.37 | 15.07 | 15.25 | 15.25 | +0.04 (+0.26%) | 8,584,041 |
17 Jun 2024 | CNY | 15.1 | 15.95 | 15.07 | 15.21 | 15.21 | 0.0 (0.0%) | 12,098,587 |
14 Jun 2024 | CNY | 14.8 | 15.38 | 14.6 | 15.21 | 15.21 | +0.47 (+3.19%) | 11,322,400 |
13 Jun 2024 | CNY | 14.38 | 14.94 | 14.31 | 14.74 | 14.74 | +0.4 (+2.79%) | 8,285,800 |
12 Jun 2024 | CNY | 14.02 | 14.6 | 13.96 | 14.34 | 14.34 | +0.32 (+2.28%) | 8,989,100 |
11 Jun 2024 | CNY | 13.82 | 14.37 | 13.69 | 14.02 | 14.02 | -0.09 (-0.64%) | 6,955,028 |
7 Jun 2024 | CNY | 14.61 | 14.71 | 13.95 | 14.11 | 14.11 | -0.33 (-2.29%) | 7,979,259 |
6 Jun 2024 | CNY | 14.7 | 14.92 | 14.32 | 14.44 | 14.44 | -0.3 (-2.04%) | 7,635,110 |
5 Jun 2024 | CNY | 15.08 | 15.25 | 14.68 | 14.74 | 14.74 | -0.34 (-2.25%) | 6,728,210 |
4 Jun 2024 | CNY | 14.49 | 15.22 | 14.42 | 15.08 | 15.08 | +0.34 (+2.31%) | 9,556,901 |
3 Jun 2024 | CNY | 15 | 15.05 | 14.4 | 14.74 | 14.74 | -0.26 (-1.73%) | 10,828,931 |
31 May 2024 | CNY | 14.8 | 15.1 | 14.45 | 15 | 15 | +0.13 (+0.87%) | 11,607,872 |
30 May 2024 | CNY | 14.8 | 15.41 | 14.64 | 14.87 | 14.87 | +0.03 (+0.20%) | 18,552,300 |
29 May 2024 | CNY | 14.02 | 15.22 | 14 | 14.84 | 14.84 | +0.85 (+6.08%) | 19,137,100 |
28 May 2024 | CNY | 13.98 | 14.27 | 13.65 | 13.99 | 13.99 | +0.08 (+0.58%) | 11,431,401 |
27 May 2024 | CNY | 13.47 | 14.02 | 13.47 | 13.91 | 13.91 | +0.41 (+3.04%) | 10,699,900 |
24 May 2024 | CNY | 13.1 | 13.91 | 12.89 | 13.5 | 13.5 | +0.69 (+5.39%) | 14,562,212 |
23 May 2024 | CNY | 13.13 | 13.22 | 12.55 | 12.81 | 12.81 | -1.02 (-7.38%) | 9,254,100 |
22 May 2024 | CNY | 13.88 | 14.01 | 13.56 | 13.83 | 13.83 | +0.05 (+0.36%) | 9,517,300 |
21 May 2024 | CNY | 14.34 | 14.36 | 13.67 | 13.78 | 13.78 | -0.53 (-3.70%) | 10,545,600 |
20 May 2024 | CNY | 14.3 | 14.44 | 14.2 | 14.31 | 14.31 | +0.01 (+0.07%) | 6,060,500 |
17 May 2024 | CNY | 14.27 | 14.41 | 14.19 | 14.3 | 14.3 | 0.0 (0.0%) | 4,725,700 |
16 May 2024 | CNY | 14.76 | 14.85 | 14.23 | 14.3 | 14.3 | -0.36 (-2.46%) | 6,266,600 |
15 May 2024 | CNY | 15 | 15.15 | 14.61 | 14.66 | 14.66 | -0.35 (-2.33%) | 6,323,200 |
14 May 2024 | CNY | 14.8 | 15.06 | 14.75 | 15.01 | 15.01 | +0.15 (+1.01%) | 6,352,433 |
13 May 2024 | CNY | 14.6 | 14.97 | 14.42 | 14.86 | 14.86 | +0.16 (+1.09%) | 7,798,890 |
10 May 2024 | CNY | 14.66 | 15.11 | 14.56 | 14.7 | 14.7 | +0.04 (+0.27%) | 8,215,500 |
9 May 2024 | CNY | 14.62 | 14.78 | 14.49 | 14.66 | 14.66 | -0.05 (-0.34%) | 5,770,900 |