Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 15.8 | 15.88 | 15.4 | 15.4 | 15.4 | -0.41 (-2.59%) | 11,438,860 |
2 Jul 2024 | CNY | 16.11 | 16.26 | 15.75 | 15.81 | 15.81 | -0.33 (-2.04%) | 2,132,680 |
1 Jul 2024 | CNY | 16.06 | 16.19 | 15.56 | 16.14 | 16.14 | +0.04 (+0.25%) | 2,874,340 |
28 Jun 2024 | CNY | 15.99 | 16.41 | 15.94 | 16.1 | 16.1 | +0.1 (+0.63%) | 2,326,000 |
27 Jun 2024 | CNY | 16.43 | 16.54 | 15.99 | 16 | 16 | -0.5 (-3.03%) | 2,044,020 |
26 Jun 2024 | CNY | 16.1 | 16.51 | 16.06 | 16.5 | 16.5 | +0.34 (+2.10%) | 1,686,280 |
25 Jun 2024 | CNY | 16.12 | 16.43 | 15.98 | 16.16 | 16.16 | +0.11 (+0.69%) | 2,110,520 |
24 Jun 2024 | CNY | 16.8 | 16.91 | 16 | 16.05 | 16.05 | -0.86 (-5.09%) | 3,629,902 |
21 Jun 2024 | CNY | 17.03 | 17.07 | 16.8 | 16.91 | 16.91 | -0.18 (-1.05%) | 1,794,760 |
20 Jun 2024 | CNY | 17.42 | 17.56 | 17.06 | 17.09 | 17.09 | -0.39 (-2.23%) | 2,208,600 |
19 Jun 2024 | CNY | 17.63 | 17.83 | 17.46 | 17.48 | 17.48 | -0.26 (-1.47%) | 2,426,220 |
18 Jun 2024 | CNY | 17.13 | 17.88 | 17.09 | 17.74 | 17.74 | +0.61 (+3.56%) | 4,016,260 |
17 Jun 2024 | CNY | 16.84 | 17.3 | 16.75 | 17.13 | 17.13 | +0.25 (+1.48%) | 2,062,700 |
14 Jun 2024 | CNY | 17.19 | 17.2 | 16.75 | 16.88 | 16.88 | -0.26 (-1.52%) | 2,326,000 |
13 Jun 2024 | CNY | 16.9 | 17.35 | 16.8 | 17.14 | 17.14 | +0.18 (+1.06%) | 2,645,600 |
12 Jun 2024 | CNY | 16.88 | 17.27 | 16.86 | 16.96 | 16.96 | +0.06 (+0.36%) | 2,505,400 |
11 Jun 2024 | CNY | 16.48 | 16.9 | 16.15 | 16.9 | 16.9 | +0.36 (+2.18%) | 2,813,220 |
7 Jun 2024 | CNY | 16.84 | 17.15 | 16.43 | 16.54 | 16.54 | -0.09 (-0.54%) | 3,404,200 |
6 Jun 2024 | CNY | 17.16 | 17.27 | 16.58 | 16.63 | 16.63 | -0.54 (-3.15%) | 4,009,135 |
5 Jun 2024 | CNY | 17.35 | 17.65 | 17.17 | 17.17 | 17.17 | -0.28 (-1.60%) | 2,941,400 |
4 Jun 2024 | CNY | 17.73 | 17.93 | 17.17 | 17.45 | 17.45 | -0.43 (-2.40%) | 4,227,100 |
3 Jun 2024 | CNY | 17.76 | 18.29 | 17.71 | 17.88 | 17.88 | +0.07 (+0.39%) | 5,672,400 |
31 May 2024 | CNY | 17.56 | 17.93 | 17.36 | 17.81 | 17.81 | +0.26 (+1.48%) | 4,029,530 |
30 May 2024 | CNY | 17.35 | 18.1 | 17.22 | 17.55 | 17.55 | +0.34 (+1.98%) | 6,656,130 |
29 May 2024 | CNY | 16.78 | 17.43 | 16.7 | 17.21 | 17.21 | +0.35 (+2.08%) | 2,913,320 |
28 May 2024 | CNY | 17.05 | 17.18 | 16.83 | 16.86 | 16.86 | -0.17 (-1.00%) | 1,564,160 |
27 May 2024 | CNY | 16.91 | 17.05 | 16.56 | 17.03 | 17.03 | +0.31 (+1.85%) | 2,042,200 |
24 May 2024 | CNY | 16.8 | 17.05 | 16.7 | 16.72 | 16.72 | -0.11 (-0.65%) | 1,860,600 |
23 May 2024 | CNY | 17.23 | 17.28 | 16.8 | 16.83 | 16.83 | -0.46 (-2.66%) | 2,606,620 |
22 May 2024 | CNY | 17.23 | 17.63 | 17.16 | 17.29 | 17.29 | +0.07 (+0.41%) | 2,851,740 |