Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 15.7 | 15.78 | 15.2 | 15.22 | 15.22 | -0.41 (-2.62%) | 3,011,116 |
13 Aug 2024 | CNY | 15.55 | 15.82 | 15.19 | 15.63 | 15.63 | +0.05 (+0.32%) | 3,957,885 |
12 Aug 2024 | CNY | 15.8 | 15.91 | 15.51 | 15.58 | 15.58 | -0.22 (-1.39%) | 2,561,624 |
9 Aug 2024 | CNY | 15.95 | 16.15 | 15.78 | 15.8 | 15.8 | -0.08 (-0.50%) | 2,298,915 |
8 Aug 2024 | CNY | 15.98 | 16.15 | 15.65 | 15.88 | 15.88 | -0.07 (-0.44%) | 3,010,615 |
7 Aug 2024 | CNY | 15.88 | 16.15 | 15.66 | 15.95 | 15.95 | +0.18 (+1.14%) | 3,826,697 |
6 Aug 2024 | CNY | 15.79 | 16.03 | 15.55 | 15.77 | 15.77 | +0.08 (+0.51%) | 3,920,500 |
5 Aug 2024 | CNY | 15.88 | 16.45 | 15.64 | 15.69 | 15.69 | -0.24 (-1.51%) | 4,573,100 |
2 Aug 2024 | CNY | 15.64 | 16.18 | 15.51 | 15.93 | 15.93 | +0.32 (+2.05%) | 5,112,050 |
1 Aug 2024 | CNY | 15.79 | 16.05 | 15.42 | 15.61 | 15.61 | -0.12 (-0.76%) | 3,372,400 |
31 Jul 2024 | CNY | 14.92 | 15.83 | 14.81 | 15.73 | 15.73 | +0.83 (+5.57%) | 5,367,311 |
30 Jul 2024 | CNY | 15.02 | 15.09 | 14.6 | 14.9 | 14.9 | -0.15 (-1.00%) | 3,000,333 |
29 Jul 2024 | CNY | 14.93 | 15.11 | 14.75 | 15.05 | 15.05 | +0.08 (+0.53%) | 2,125,300 |
26 Jul 2024 | CNY | 14.59 | 14.98 | 14.5 | 14.97 | 14.97 | +0.55 (+3.81%) | 2,962,533 |
25 Jul 2024 | CNY | 14.27 | 14.7 | 14.09 | 14.42 | 14.42 | +0.12 (+0.84%) | 2,129,612 |
24 Jul 2024 | CNY | 14.49 | 14.8 | 14.3 | 14.3 | 14.3 | +0.01 (+0.07%) | 3,064,589 |
23 Jul 2024 | CNY | 15.05 | 15.05 | 14.26 | 14.29 | 14.29 | -0.69 (-4.61%) | 2,850,979 |
22 Jul 2024 | CNY | 14.78 | 15.12 | 14.78 | 14.98 | 14.98 | +0.11 (+0.74%) | 1,967,300 |
19 Jul 2024 | CNY | 14.88 | 15.09 | 14.76 | 14.87 | 14.87 | +0.01 (+0.07%) | 2,988,997 |
18 Jul 2024 | CNY | 14.25 | 14.99 | 13.99 | 14.86 | 14.86 | +0.56 (+3.92%) | 4,087,800 |
17 Jul 2024 | CNY | 14.3 | 14.58 | 14.2 | 14.3 | 14.3 | -0.13 (-0.90%) | 2,531,200 |
16 Jul 2024 | CNY | 14.6 | 14.74 | 14.2 | 14.43 | 14.43 | -0.21 (-1.43%) | 2,883,970 |
15 Jul 2024 | CNY | 14.97 | 14.97 | 14.56 | 14.64 | 14.64 | -0.26 (-1.74%) | 1,886,300 |
12 Jul 2024 | CNY | 15.19 | 15.25 | 14.8 | 14.9 | 14.9 | -0.29 (-1.91%) | 2,359,916 |
11 Jul 2024 | CNY | 15.15 | 15.4 | 15.08 | 15.19 | 15.19 | +0.27 (+1.81%) | 2,836,116 |
10 Jul 2024 | CNY | 14.78 | 15.17 | 14.75 | 14.92 | 14.92 | +0.05 (+0.34%) | 1,942,100 |
9 Jul 2024 | CNY | 14.65 | 14.96 | 14.25 | 14.87 | 14.87 | +0.2 (+1.36%) | 3,671,600 |
8 Jul 2024 | CNY | 15.19 | 15.27 | 14.6 | 14.67 | 14.67 | -0.55 (-3.61%) | 3,463,700 |
5 Jul 2024 | CNY | 15.06 | 15.29 | 14.91 | 15.22 | 15.22 | +0.19 (+1.26%) | 2,558,901 |
4 Jul 2024 | CNY | 16.07 | 16.07 | 14.95 | 15.03 | 15.03 | -0.47 (-3.03%) | 2,833,700 |