Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2024 | CNY | 13.35 | 15.17 | 13.35 | 14.7 | 14.7 | +0.02 (+0.14%) | 14,774,500 |
12 Jun 2024 | CNY | 14.07 | 14.81 | 13.95 | 14.68 | 14.68 | +0.44 (+3.09%) | 14,484,000 |
11 Jun 2024 | CNY | 13.73 | 14.33 | 13.02 | 14.24 | 14.24 | +0.58 (+4.25%) | 15,657,757 |
7 Jun 2024 | CNY | 13.35 | 13.85 | 13.26 | 13.66 | 13.66 | +0.45 (+3.41%) | 13,612,380 |
6 Jun 2024 | CNY | 13.95 | 14.23 | 12.98 | 13.21 | 13.21 | -0.86 (-6.11%) | 17,328,378 |
5 Jun 2024 | CNY | 14.66 | 14.79 | 14.03 | 14.07 | 14.07 | -0.54 (-3.70%) | 13,689,851 |
4 Jun 2024 | CNY | 15.36 | 15.49 | 14.48 | 14.61 | 14.61 | -0.97 (-6.23%) | 22,690,656 |
3 Jun 2024 | CNY | 14.67 | 16.49 | 14.67 | 15.58 | 15.58 | +0.78 (+5.27%) | 31,883,800 |
31 May 2024 | CNY | 15.5 | 15.6 | 14.7 | 14.8 | 14.8 | -0.8 (-5.13%) | 23,067,116 |
30 May 2024 | CNY | 15.67 | 16.28 | 15.56 | 15.6 | 15.6 | -0.53 (-3.29%) | 22,338,010 |
29 May 2024 | CNY | 17.08 | 17.66 | 15.82 | 16.13 | 16.13 | -2.27 (-12.34%) | 31,966,784 |
28 May 2024 | CNY | 18.6 | 18.85 | 18.27 | 18.4 | 18.4 | -0.45 (-2.39%) | 10,531,000 |
27 May 2024 | CNY | 19.35 | 19.48 | 18.4 | 18.85 | 18.85 | -0.34 (-1.77%) | 12,875,701 |
24 May 2024 | CNY | 19.96 | 20.05 | 19.12 | 19.19 | 19.19 | -0.67 (-3.37%) | 12,215,700 |
23 May 2024 | CNY | 20.37 | 20.48 | 19.77 | 19.86 | 19.86 | -0.5 (-2.46%) | 10,830,501 |
22 May 2024 | CNY | 20.5 | 20.5 | 19.96 | 20.36 | 20.36 | -0.22 (-1.07%) | 12,995,201 |
21 May 2024 | CNY | 20.2 | 20.97 | 20.02 | 20.58 | 20.58 | +0.38 (+1.88%) | 16,683,816 |
20 May 2024 | CNY | 20.1 | 20.83 | 19.88 | 20.2 | 20.2 | +0.27 (+1.35%) | 20,163,079 |
17 May 2024 | CNY | 20.02 | 20.51 | 19.48 | 19.93 | 19.93 | -0.65 (-3.16%) | 21,910,501 |
16 May 2024 | CNY | 22.5 | 22.66 | 20.53 | 20.58 | 20.58 | -1.92 (-8.53%) | 30,909,478 |
15 May 2024 | CNY | 22.76 | 22.98 | 22.23 | 22.5 | 22.5 | -0.34 (-1.49%) | 18,049,334 |
14 May 2024 | CNY | 20.66 | 23.14 | 20.66 | 22.84 | 22.84 | +2.39 (+11.69%) | 33,161,844 |
13 May 2024 | CNY | 20.99 | 21.29 | 20.1 | 20.45 | 20.45 | -0.92 (-4.31%) | 17,245,195 |
10 May 2024 | CNY | 23.2 | 23.35 | 21.26 | 21.37 | 21.37 | -1.93 (-8.28%) | 25,422,676 |
9 May 2024 | CNY | 24.03 | 24.53 | 22.88 | 23.3 | 23.3 | -0.91 (-3.76%) | 22,286,878 |
8 May 2024 | CNY | 26.39 | 26.47 | 24.18 | 24.21 | 24.21 | -2.45 (-9.19%) | 24,675,502 |
7 May 2024 | CNY | 26.92 | 27.56 | 26.4 | 26.66 | 26.66 | -0.4 (-1.48%) | 17,335,699 |
6 May 2024 | CNY | 26.53 | 27.44 | 26.29 | 27.06 | 27.06 | -0.01 (-0.04%) | 23,334,306 |
30 Apr 2024 | CNY | 26.08 | 28.48 | 26.08 | 27.07 | 27.07 | +0.86 (+3.28%) | 31,041,500 |
29 Apr 2024 | CNY | 26.78 | 27.28 | 25.61 | 26.21 | 26.21 | -1.89 (-6.73%) | 29,102,426 |