Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 13.64 | 14.72 | 13.64 | 14.64 | 14.64 | +0.25 (+1.74%) | 15,337,552 |
13 Jun 2024 | CNY | 14.24 | 14.53 | 14.22 | 14.39 | 14.39 | +0.11 (+0.77%) | 14,052,996 |
12 Jun 2024 | CNY | 13.85 | 14.34 | 13.81 | 14.28 | 14.28 | +0.33 (+2.37%) | 13,464,628 |
11 Jun 2024 | CNY | 13.45 | 13.97 | 13.2 | 13.95 | 13.95 | +0.4 (+2.95%) | 11,372,544 |
7 Jun 2024 | CNY | 13.64 | 13.84 | 13.37 | 13.55 | 13.55 | +0.17 (+1.27%) | 10,007,707 |
6 Jun 2024 | CNY | 14.05 | 14.23 | 13.21 | 13.38 | 13.38 | -0.58 (-4.15%) | 18,098,498 |
5 Jun 2024 | CNY | 14.05 | 14.34 | 13.96 | 13.96 | 13.96 | -0.22 (-1.55%) | 9,547,684 |
4 Jun 2024 | CNY | 14.29 | 14.29 | 13.95 | 14.18 | 14.18 | -0.11 (-0.77%) | 11,891,800 |
3 Jun 2024 | CNY | 14.44 | 14.5 | 14.09 | 14.29 | 14.29 | -0.17 (-1.18%) | 11,940,436 |
31 May 2024 | CNY | 14.07 | 14.82 | 14 | 14.46 | 14.46 | +0.46 (+3.29%) | 20,289,557 |
30 May 2024 | CNY | 13.95 | 14.05 | 13.68 | 14 | 14 | +0.01 (+0.07%) | 7,834,150 |
29 May 2024 | CNY | 14.02 | 14.15 | 13.88 | 13.99 | 13.99 | +0.03 (+0.21%) | 8,662,002 |
28 May 2024 | CNY | 14.32 | 14.35 | 13.9 | 13.96 | 13.96 | -0.42 (-2.92%) | 11,958,400 |
27 May 2024 | CNY | 14.43 | 14.48 | 13.88 | 14.38 | 14.38 | +0.05 (+0.35%) | 14,069,885 |
24 May 2024 | CNY | 14.45 | 14.6 | 14.26 | 14.33 | 14.33 | -0.14 (-0.97%) | 13,185,757 |
23 May 2024 | CNY | 14.81 | 15.1 | 14.45 | 14.47 | 14.47 | -0.39 (-2.62%) | 19,691,048 |
22 May 2024 | CNY | 14.7 | 14.87 | 14.55 | 14.86 | 14.86 | -0.06 (-0.40%) | 18,595,333 |
21 May 2024 | CNY | 14.33 | 14.93 | 14.18 | 14.92 | 14.92 | +0.6 (+4.19%) | 33,022,546 |
20 May 2024 | CNY | 14.22 | 14.55 | 14.02 | 14.32 | 14.32 | -0.05 (-0.35%) | 13,107,039 |
17 May 2024 | CNY | 14.3 | 14.49 | 14.13 | 14.37 | 14.37 | 0.0 (0.0%) | 15,166,343 |
16 May 2024 | CNY | 14.3 | 14.66 | 14.24 | 14.37 | 14.37 | -0.23 (-1.58%) | 20,654,582 |
15 May 2024 | CNY | 15 | 15.4 | 14.55 | 14.6 | 14.6 | -0.46 (-3.05%) | 35,139,436 |
14 May 2024 | CNY | 14.28 | 15.26 | 14.16 | 15.06 | 15.06 | +1.23 (+8.89%) | 45,703,771 |
13 May 2024 | CNY | 14.02 | 14.12 | 13.71 | 13.83 | 13.83 | -0.33 (-2.33%) | 10,392,000 |
10 May 2024 | CNY | 14.38 | 14.5 | 14.07 | 14.16 | 14.16 | -0.18 (-1.26%) | 9,152,800 |
9 May 2024 | CNY | 14.09 | 14.38 | 14.07 | 14.34 | 14.34 | +0.29 (+2.06%) | 10,104,599 |
8 May 2024 | CNY | 14.51 | 14.58 | 14 | 14.05 | 14.05 | -0.46 (-3.17%) | 12,396,526 |
7 May 2024 | CNY | 14.45 | 14.8 | 14.37 | 14.51 | 14.51 | -0.03 (-0.21%) | 15,261,200 |
6 May 2024 | CNY | 14.51 | 14.79 | 14.36 | 14.54 | 14.54 | +0.18 (+1.25%) | 19,029,448 |
30 Apr 2024 | CNY | 14.42 | 14.63 | 14.13 | 14.36 | 14.36 | +0.18 (+1.27%) | 24,348,800 |