Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 11.88 | 12.12 | 11.88 | 12.04 | 12.04 | +0.16 (+1.35%) | 13,945,100 |
25 Jul 2024 | CNY | 11.66 | 12.08 | 11.47 | 11.88 | 11.88 | +0.21 (+1.80%) | 754,400 |
24 Jul 2024 | CNY | 11.93 | 11.93 | 11.6 | 11.67 | 11.67 | -0.4 (-3.31%) | 655,000 |
23 Jul 2024 | CNY | 12.07 | 12.35 | 11.84 | 12.07 | 12.07 | -0.02 (-0.17%) | 614,300 |
22 Jul 2024 | CNY | 11.86 | 12.1 | 11.78 | 12.09 | 12.09 | +0.15 (+1.26%) | 545,000 |
19 Jul 2024 | CNY | 11.84 | 12.02 | 11.71 | 11.94 | 11.94 | +0.06 (+0.51%) | 450,600 |
18 Jul 2024 | CNY | 11.79 | 11.9 | 11.41 | 11.88 | 11.88 | 0.0 (0.0%) | 677,500 |
17 Jul 2024 | CNY | 12.1 | 12.1 | 11.75 | 11.88 | 11.88 | -0.11 (-0.92%) | 485,600 |
16 Jul 2024 | CNY | 12.15 | 12.21 | 11.88 | 11.99 | 11.99 | -0.16 (-1.32%) | 423,000 |
15 Jul 2024 | CNY | 12.24 | 12.41 | 11.95 | 12.15 | 12.15 | -0.2 (-1.62%) | 720,400 |
12 Jul 2024 | CNY | 12.63 | 12.87 | 12.3 | 12.35 | 12.35 | -0.27 (-2.14%) | 629,600 |
11 Jul 2024 | CNY | 12.16 | 12.68 | 12.12 | 12.62 | 12.62 | +0.63 (+5.25%) | 982,800 |
10 Jul 2024 | CNY | 12.03 | 12.18 | 11.82 | 11.99 | 11.99 | -0.13 (-1.07%) | 636,900 |
9 Jul 2024 | CNY | 12.19 | 12.47 | 11.57 | 12.12 | 12.12 | -0.13 (-1.06%) | 799,687 |
8 Jul 2024 | CNY | 12.53 | 12.59 | 12.15 | 12.25 | 12.25 | -0.39 (-3.09%) | 702,300 |
5 Jul 2024 | CNY | 12.39 | 12.7 | 12.22 | 12.64 | 12.64 | +0.14 (+1.12%) | 644,100 |
4 Jul 2024 | CNY | 12.96 | 13.1 | 12.4 | 12.5 | 12.5 | -0.53 (-4.07%) | 1,020,600 |
3 Jul 2024 | CNY | 13.12 | 13.13 | 12.8 | 13.03 | 13.03 | +0.03 (+0.23%) | 450,840 |
2 Jul 2024 | CNY | 12.96 | 13.11 | 12.82 | 13 | 13 | +0.04 (+0.31%) | 516,900 |
1 Jul 2024 | CNY | 13.03 | 13.24 | 12.68 | 12.96 | 12.96 | -0.24 (-1.82%) | 868,000 |
28 Jun 2024 | CNY | 13.04 | 13.23 | 12.84 | 13.2 | 13.2 | +0.17 (+1.30%) | 611,100 |
27 Jun 2024 | CNY | 13.26 | 13.45 | 12.88 | 13.03 | 13.03 | -0.22 (-1.66%) | 789,100 |
26 Jun 2024 | CNY | 12.72 | 13.25 | 12.5 | 13.25 | 13.25 | +0.6 (+4.74%) | 655,700 |
25 Jun 2024 | CNY | 12.64 | 12.9 | 12.58 | 12.65 | 12.65 | 0.0 (0.0%) | 778,000 |
24 Jun 2024 | CNY | 13.07 | 13.2 | 12.59 | 12.65 | 12.65 | -0.6 (-4.53%) | 959,500 |
21 Jun 2024 | CNY | 13.29 | 13.35 | 12.92 | 13.25 | 13.25 | -0.11 (-0.82%) | 697,200 |
20 Jun 2024 | CNY | 13.8 | 13.8 | 13.2 | 13.36 | 13.36 | -0.36 (-2.62%) | 817,900 |
19 Jun 2024 | CNY | 13.95 | 13.95 | 13.65 | 13.72 | 13.72 | -0.03 (-0.22%) | 555,900 |
18 Jun 2024 | CNY | 13.46 | 13.79 | 13.4 | 13.75 | 13.75 | +0.29 (+2.15%) | 847,540 |
17 Jun 2024 | CNY | 14.04 | 14.04 | 13.31 | 13.46 | 13.46 | -0.46 (-3.30%) | 1,175,400 |