Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 15.57 | 15.69 | 15.43 | 15.5 | 15.5 | -0.06 (-0.39%) | 1,692,872 |
2 Jul 2024 | CNY | 15.85 | 15.85 | 15.48 | 15.56 | 15.56 | -0.3 (-1.89%) | 3,229,100 |
1 Jul 2024 | CNY | 15.95 | 15.96 | 15.52 | 15.86 | 15.86 | +0.04 (+0.25%) | 2,936,800 |
28 Jun 2024 | CNY | 16.07 | 16.4 | 15.68 | 15.82 | 15.82 | -0.26 (-1.62%) | 4,213,901 |
27 Jun 2024 | CNY | 16.5 | 16.89 | 16 | 16.08 | 16.08 | -0.53 (-3.19%) | 3,792,000 |
26 Jun 2024 | CNY | 15.81 | 16.68 | 15.77 | 16.61 | 16.61 | +0.68 (+4.27%) | 5,462,789 |
25 Jun 2024 | CNY | 15.8 | 16.43 | 15.49 | 15.93 | 15.93 | +0.26 (+1.66%) | 5,161,969 |
24 Jun 2024 | CNY | 16.65 | 16.75 | 15.6 | 15.67 | 15.67 | -1.13 (-6.73%) | 6,274,000 |
21 Jun 2024 | CNY | 17.09 | 17.24 | 16.78 | 16.8 | 16.8 | -0.21 (-1.23%) | 4,359,182 |
20 Jun 2024 | CNY | 18.25 | 18.28 | 16.91 | 17.01 | 17.01 | -1.24 (-6.79%) | 9,303,920 |
19 Jun 2024 | CNY | 17.42 | 19.28 | 17.23 | 18.25 | 18.25 | +0.69 (+3.93%) | 20,527,075 |
18 Jun 2024 | CNY | 16.6 | 17.64 | 16.45 | 17.56 | 17.56 | +1.08 (+6.55%) | 10,246,890 |
17 Jun 2024 | CNY | 16.34 | 16.63 | 16.15 | 16.48 | 16.48 | +0.14 (+0.86%) | 3,519,416 |
14 Jun 2024 | CNY | 16.84 | 16.94 | 16.17 | 16.34 | 16.34 | -0.54 (-3.20%) | 5,975,416 |
13 Jun 2024 | CNY | 16.42 | 17.08 | 16.42 | 16.88 | 16.88 | +0.3 (+1.81%) | 4,726,600 |
12 Jun 2024 | CNY | 16.64 | 17.09 | 16.58 | 16.58 | 16.58 | -0.13 (-0.78%) | 3,857,591 |
11 Jun 2024 | CNY | 16.25 | 16.96 | 16.06 | 16.71 | 16.71 | +0.53 (+3.28%) | 5,576,516 |
7 Jun 2024 | CNY | 16.34 | 16.78 | 16.03 | 16.18 | 16.18 | -0.31 (-1.88%) | 4,389,172 |
6 Jun 2024 | CNY | 17.4 | 17.49 | 16.33 | 16.49 | 16.49 | -0.78 (-4.52%) | 10,350,592 |
5 Jun 2024 | CNY | 16.74 | 17.5 | 16.7 | 17.27 | 17.27 | +0.48 (+2.86%) | 8,892,227 |
4 Jun 2024 | CNY | 16.58 | 17.15 | 16.35 | 16.79 | 16.79 | +0.01 (+0.06%) | 5,823,699 |
3 Jun 2024 | CNY | 16.8 | 17.35 | 16.45 | 16.78 | 16.78 | +0.16 (+0.96%) | 8,882,339 |
31 May 2024 | CNY | 16.27 | 16.75 | 16.14 | 16.62 | 16.62 | +0.29 (+1.78%) | 6,132,804 |
30 May 2024 | CNY | 15.8 | 16.55 | 15.62 | 16.33 | 16.33 | +0.58 (+3.68%) | 9,088,688 |
29 May 2024 | CNY | 15.63 | 16.08 | 15.63 | 15.75 | 15.75 | -0.05 (-0.32%) | 4,250,600 |
28 May 2024 | CNY | 16.32 | 16.34 | 15.68 | 15.8 | 15.8 | -0.68 (-4.13%) | 6,946,474 |
27 May 2024 | CNY | 15.99 | 16.51 | 15.83 | 16.48 | 16.48 | +0.12 (+0.73%) | 10,540,679 |
24 May 2024 | CNY | 14.67 | 16.65 | 14.32 | 16.36 | 16.36 | +1.89 (+13.06%) | 15,279,553 |
23 May 2024 | CNY | 14.98 | 15 | 14.4 | 14.47 | 14.47 | -0.51 (-3.40%) | 3,660,800 |
22 May 2024 | CNY | 14.75 | 15.08 | 14.63 | 14.98 | 14.98 | +0.23 (+1.56%) | 4,142,600 |