Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 15.45 | 16.2 | 15.45 | 15.89 | 15.89 | +0.44 (+2.85%) | 1,274,240 |
24 Jun 2024 | CNY | 15.98 | 16.14 | 15.3 | 15.45 | 15.45 | -0.73 (-4.51%) | 1,289,640 |
21 Jun 2024 | CNY | 16.12 | 16.33 | 15.88 | 16.18 | 16.18 | 0.0 (0.0%) | 797,980 |
20 Jun 2024 | CNY | 16.91 | 16.91 | 16.16 | 16.18 | 16.18 | -0.64 (-3.80%) | 955,180 |
19 Jun 2024 | CNY | 16.75 | 16.92 | 16.55 | 16.82 | 16.82 | +0.07 (+0.42%) | 1,090,080 |
18 Jun 2024 | CNY | 16.11 | 17.15 | 16.08 | 16.75 | 16.75 | +0.6 (+3.72%) | 1,769,560 |
17 Jun 2024 | CNY | 16.4 | 16.5 | 16.05 | 16.15 | 16.15 | -0.44 (-2.65%) | 823,960 |
14 Jun 2024 | CNY | 16.69 | 16.76 | 16.2 | 16.59 | 16.59 | -0.1 (-0.60%) | 868,260 |
13 Jun 2024 | CNY | 16.8 | 16.94 | 16.52 | 16.69 | 16.69 | -0.09 (-0.54%) | 788,680 |
12 Jun 2024 | CNY | 16.39 | 16.78 | 16.27 | 16.78 | 16.78 | +0.4 (+2.44%) | 886,480 |
11 Jun 2024 | CNY | 16.35 | 16.49 | 16 | 16.38 | 16.38 | -0.2 (-1.21%) | 1,268,720 |
7 Jun 2024 | CNY | 15.88 | 16.62 | 15.88 | 16.58 | 16.58 | +0.97 (+6.21%) | 1,836,499 |
6 Jun 2024 | CNY | 16.61 | 16.77 | 15.46 | 15.61 | 15.61 | -1 (-6.02%) | 2,549,580 |
5 Jun 2024 | CNY | 17.01 | 17.04 | 16.57 | 16.61 | 16.61 | -0.49 (-2.87%) | 1,398,605 |
4 Jun 2024 | CNY | 17.51 | 17.51 | 16.76 | 17.1 | 17.1 | -0.39 (-2.23%) | 1,844,600 |
3 Jun 2024 | CNY | 18.1 | 18.19 | 17.27 | 17.49 | 17.49 | -0.42 (-2.35%) | 1,990,792 |
31 May 2024 | CNY | 17.89 | 18.09 | 17.85 | 17.91 | 17.91 | -0.04 (-0.22%) | 757,640 |
30 May 2024 | CNY | 18.15 | 18.44 | 17.91 | 17.95 | 17.95 | -0.27 (-1.48%) | 1,034,040 |
29 May 2024 | CNY | 17.86 | 18.25 | 17.83 | 18.22 | 18.22 | +0.36 (+2.02%) | 1,186,112 |
28 May 2024 | CNY | 18.36 | 18.45 | 17.85 | 17.86 | 17.86 | -0.57 (-3.09%) | 1,181,900 |
27 May 2024 | CNY | 18.32 | 18.55 | 17.93 | 18.43 | 18.43 | +0.31 (+1.71%) | 1,302,372 |
24 May 2024 | CNY | 18.46 | 18.48 | 18.03 | 18.12 | 18.12 | -0.3 (-1.63%) | 1,462,112 |
23 May 2024 | CNY | 18.67 | 18.92 | 18.34 | 18.42 | 18.42 | -0.3 (-1.60%) | 1,848,518 |
22 May 2024 | CNY | 18.88 | 18.98 | 18.5 | 18.72 | 18.72 | -0.07 (-0.37%) | 1,328,452 |
21 May 2024 | CNY | 19.3 | 19.4 | 18.65 | 18.79 | 18.79 | -0.56 (-2.89%) | 1,940,080 |
20 May 2024 | CNY | 19.18 | 19.41 | 19.08 | 19.35 | 19.35 | +0.19 (+0.99%) | 1,723,680 |
17 May 2024 | CNY | 18.77 | 19.17 | 18.59 | 19.16 | 19.16 | +0.34 (+1.81%) | 1,240,300 |
16 May 2024 | CNY | 18.76 | 19.16 | 18.54 | 18.82 | 18.82 | +0.32 (+1.73%) | 1,503,920 |
15 May 2024 | CNY | 18.42 | 18.8 | 18.12 | 18.5 | 18.5 | +0.17 (+0.93%) | 1,660,320 |
14 May 2024 | CNY | 18.3 | 18.55 | 18.18 | 18.33 | 18.33 | +0.02 (+0.11%) | 1,673,560 |