Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 12.73 | 12.82 | 12.43 | 12.48 | 12.48 | -0.3 (-2.35%) | 2,386,600 |
2 Jul 2024 | CNY | 12.8 | 12.95 | 12.51 | 12.78 | 12.78 | -0.1 (-0.78%) | 3,925,600 |
1 Jul 2024 | CNY | 12.63 | 13.26 | 12.63 | 12.88 | 12.88 | +0.26 (+2.06%) | 6,070,058 |
28 Jun 2024 | CNY | 12.45 | 12.64 | 12.42 | 12.62 | 12.62 | +0.2 (+1.61%) | 1,921,000 |
27 Jun 2024 | CNY | 12.75 | 12.87 | 12.4 | 12.42 | 12.42 | -0.47 (-3.65%) | 1,878,400 |
26 Jun 2024 | CNY | 12.31 | 12.89 | 12.22 | 12.89 | 12.89 | +0.6 (+4.88%) | 2,299,012 |
25 Jun 2024 | CNY | 12.22 | 12.46 | 12.2 | 12.29 | 12.29 | +0.08 (+0.66%) | 1,763,670 |
24 Jun 2024 | CNY | 12.79 | 12.79 | 12.18 | 12.21 | 12.21 | -0.64 (-4.98%) | 2,591,557 |
21 Jun 2024 | CNY | 12.52 | 13.06 | 12.38 | 12.85 | 12.85 | +0.15 (+1.18%) | 2,631,300 |
20 Jun 2024 | CNY | 13 | 13.39 | 12.69 | 12.7 | 12.7 | -0.29 (-2.23%) | 3,785,257 |
19 Jun 2024 | CNY | 13.18 | 13.2 | 12.91 | 12.99 | 12.99 | -0.14 (-1.07%) | 1,328,300 |
18 Jun 2024 | CNY | 12.99 | 13.18 | 12.99 | 13.13 | 13.13 | +0.14 (+1.08%) | 1,473,166 |
17 Jun 2024 | CNY | 12.93 | 13.13 | 12.9 | 12.99 | 12.99 | -0.04 (-0.31%) | 1,228,800 |
14 Jun 2024 | CNY | 13.05 | 13.09 | 12.85 | 13.03 | 13.03 | -0.08 (-0.61%) | 1,711,200 |
13 Jun 2024 | CNY | 13.23 | 13.33 | 13.02 | 13.11 | 13.11 | -0.13 (-0.98%) | 1,765,100 |
12 Jun 2024 | CNY | 13.02 | 13.33 | 12.95 | 13.24 | 13.24 | +0.22 (+1.69%) | 1,943,100 |
11 Jun 2024 | CNY | 12.98 | 13.1 | 12.72 | 13.02 | 13.02 | +0.03 (+0.23%) | 2,073,400 |
7 Jun 2024 | CNY | 12.85 | 13.04 | 12.76 | 12.99 | 12.99 | +0.32 (+2.53%) | 2,408,511 |
6 Jun 2024 | CNY | 13.23 | 13.34 | 12.56 | 12.67 | 12.67 | -0.58 (-4.38%) | 3,485,900 |
5 Jun 2024 | CNY | 13.49 | 13.6 | 13.23 | 13.25 | 13.25 | -0.28 (-2.07%) | 1,764,657 |
4 Jun 2024 | CNY | 13.54 | 13.6 | 13.31 | 13.53 | 13.53 | -0.07 (-0.51%) | 1,623,412 |
3 Jun 2024 | CNY | 14.2 | 14.25 | 13.45 | 13.6 | 13.6 | -0.3 (-2.16%) | 2,533,457 |
31 May 2024 | CNY | 13.71 | 13.94 | 13.7 | 13.9 | 13.9 | +0.2 (+1.46%) | 1,634,800 |
30 May 2024 | CNY | 13.79 | 13.9 | 13.65 | 13.7 | 13.7 | -0.1 (-0.72%) | 1,404,500 |
29 May 2024 | CNY | 13.85 | 13.99 | 13.73 | 13.8 | 13.8 | -0.04 (-0.29%) | 1,537,355 |
28 May 2024 | CNY | 13.89 | 14.14 | 13.78 | 13.84 | 13.84 | -0.2 (-1.42%) | 1,966,555 |
27 May 2024 | CNY | 13.69 | 14.08 | 13.69 | 14.04 | 14.04 | +0.16 (+1.15%) | 2,471,510 |
24 May 2024 | CNY | 13.97 | 14.25 | 13.88 | 13.88 | 13.88 | 0.0 (0.0%) | 3,029,400 |
23 May 2024 | CNY | 14.15 | 14.2 | 13.85 | 13.88 | 13.88 | -0.29 (-2.05%) | 2,263,700 |
22 May 2024 | CNY | 14.29 | 14.42 | 14.11 | 14.17 | 14.17 | -0.09 (-0.63%) | 2,618,266 |