Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 14.84 | 15.98 | 14.84 | 15.75 | 15.75 | +0.31 (+2.01%) | 14,146,639 |
13 Jun 2024 | CNY | 15.43 | 15.69 | 15.4 | 15.44 | 15.44 | +0.02 (+0.13%) | 7,635,548 |
12 Jun 2024 | CNY | 15.37 | 15.64 | 15.2 | 15.42 | 15.42 | +0.04 (+0.26%) | 6,542,300 |
11 Jun 2024 | CNY | 14.73 | 15.44 | 14.53 | 15.38 | 15.38 | +0.5 (+3.36%) | 7,675,821 |
7 Jun 2024 | CNY | 14.84 | 15.17 | 14.64 | 14.88 | 14.88 | +0.14 (+0.95%) | 8,110,300 |
6 Jun 2024 | CNY | 15.18 | 15.5 | 14.71 | 14.74 | 14.74 | -0.36 (-2.38%) | 11,561,872 |
5 Jun 2024 | CNY | 15.2 | 15.7 | 15.06 | 15.1 | 15.1 | -0.14 (-0.92%) | 10,924,331 |
4 Jun 2024 | CNY | 15.85 | 15.89 | 15.17 | 15.24 | 15.24 | -0.71 (-4.45%) | 13,731,557 |
3 Jun 2024 | CNY | 15.99 | 16.15 | 15.75 | 15.95 | 15.95 | -0.12 (-0.75%) | 7,516,800 |
31 May 2024 | CNY | 15.95 | 16.42 | 15.91 | 16.07 | 16.07 | +0.11 (+0.69%) | 9,923,797 |
30 May 2024 | CNY | 15.83 | 16.04 | 15.6 | 15.96 | 15.96 | +0.06 (+0.38%) | 5,218,157 |
29 May 2024 | CNY | 15.97 | 16.16 | 15.78 | 15.9 | 15.9 | -0.11 (-0.69%) | 6,442,861 |
28 May 2024 | CNY | 16.26 | 16.38 | 15.94 | 16.01 | 16.01 | -0.25 (-1.54%) | 7,256,560 |
27 May 2024 | CNY | 16.08 | 16.28 | 15.7 | 16.26 | 16.26 | +0.19 (+1.18%) | 8,495,158 |
24 May 2024 | CNY | 16.73 | 16.77 | 16.07 | 16.07 | 16.07 | -0.59 (-3.54%) | 8,436,799 |
23 May 2024 | CNY | 17 | 17.05 | 16.48 | 16.66 | 16.66 | -0.17 (-1.01%) | 10,144,309 |
22 May 2024 | CNY | 16.7 | 17.06 | 16.61 | 16.83 | 16.83 | +0.09 (+0.54%) | 7,845,900 |
21 May 2024 | CNY | 16.94 | 17.09 | 16.68 | 16.74 | 16.74 | -0.23 (-1.36%) | 7,218,378 |
20 May 2024 | CNY | 16.95 | 17.28 | 16.53 | 16.97 | 16.97 | +0.04 (+0.24%) | 15,199,714 |
17 May 2024 | CNY | 16.75 | 16.96 | 16.43 | 16.93 | 16.93 | +0.35 (+2.11%) | 9,841,274 |
16 May 2024 | CNY | 16.89 | 16.97 | 16.55 | 16.58 | 16.58 | +0.12 (+0.73%) | 10,404,240 |
15 May 2024 | CNY | 16.91 | 16.92 | 16.38 | 16.46 | 16.46 | -0.58 (-3.40%) | 9,835,609 |
14 May 2024 | CNY | 16.9 | 17.26 | 16.83 | 17.04 | 17.04 | +0.29 (+1.73%) | 8,977,406 |
13 May 2024 | CNY | 17 | 17.34 | 16.66 | 16.75 | 16.75 | -0.42 (-2.45%) | 9,996,756 |
10 May 2024 | CNY | 17.79 | 17.79 | 17.13 | 17.17 | 17.17 | -0.69 (-3.86%) | 14,700,056 |
9 May 2024 | CNY | 18 | 18 | 17.48 | 17.86 | 17.86 | -0.35 (-1.92%) | 23,001,107 |
8 May 2024 | CNY | 18.98 | 19.11 | 18.12 | 18.21 | 18.21 | +0.23 (+1.28%) | 33,229,732 |
7 May 2024 | CNY | 17.87 | 18.6 | 17.81 | 17.98 | 17.98 | +0.2 (+1.12%) | 21,353,260 |
6 May 2024 | CNY | 18 | 18.06 | 17.59 | 17.78 | 17.78 | +0.17 (+0.97%) | 11,065,902 |
30 Apr 2024 | CNY | 17.88 | 18.06 | 17.43 | 17.61 | 17.61 | -0.39 (-2.17%) | 12,766,376 |