Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 19.55 | 20.85 | 19.55 | 20.35 | 20.35 | -0.86 (-4.05%) | 8,020,099 |
13 Jun 2024 | CNY | 20.58 | 22.38 | 20.48 | 21.21 | 21.21 | +0.63 (+3.06%) | 13,065,140 |
12 Jun 2024 | CNY | 20.42 | 20.8 | 20.4 | 20.58 | 20.58 | -0.38 (-1.81%) | 6,267,200 |
11 Jun 2024 | CNY | 19.69 | 20.97 | 19.68 | 20.96 | 20.96 | +1.36 (+6.94%) | 9,663,778 |
7 Jun 2024 | CNY | 19.55 | 20.35 | 19.06 | 19.6 | 19.6 | +0.08 (+0.41%) | 5,319,600 |
6 Jun 2024 | CNY | 19.33 | 20.59 | 19.04 | 19.52 | 19.52 | +0.49 (+2.57%) | 6,282,840 |
5 Jun 2024 | CNY | 19.17 | 19.65 | 18.97 | 19.03 | 19.03 | -0.19 (-0.99%) | 2,892,100 |
4 Jun 2024 | CNY | 19.85 | 19.85 | 18.82 | 19.22 | 19.22 | -0.71 (-3.56%) | 4,479,400 |
3 Jun 2024 | CNY | 19.91 | 20.46 | 19.64 | 19.93 | 19.93 | -0.06 (-0.30%) | 4,443,000 |
31 May 2024 | CNY | 20.19 | 20.68 | 19.9 | 19.99 | 19.99 | -0.35 (-1.72%) | 4,723,300 |
30 May 2024 | CNY | 20.3 | 20.79 | 19.91 | 20.34 | 20.34 | -0.24 (-1.17%) | 5,805,680 |
29 May 2024 | CNY | 20.24 | 21.18 | 20.16 | 20.58 | 20.58 | -0.13 (-0.63%) | 6,733,500 |
28 May 2024 | CNY | 19.83 | 20.98 | 19.45 | 20.71 | 20.71 | +0.81 (+4.07%) | 9,547,845 |
27 May 2024 | CNY | 19.97 | 20.01 | 18.9 | 19.9 | 19.9 | +0.25 (+1.27%) | 5,472,145 |
24 May 2024 | CNY | 20.45 | 20.48 | 19.64 | 19.65 | 19.65 | -0.7 (-3.44%) | 6,201,725 |
23 May 2024 | CNY | 21.2 | 21.44 | 20.3 | 20.35 | 20.35 | -1.44 (-6.61%) | 10,227,315 |
22 May 2024 | CNY | 20.28 | 21.96 | 20.22 | 21.79 | 21.79 | +1.24 (+6.03%) | 15,410,799 |
21 May 2024 | CNY | 20.6 | 21.44 | 19.9 | 20.55 | 20.55 | -0.16 (-0.77%) | 12,302,220 |
20 May 2024 | CNY | 20.8 | 21.21 | 20.22 | 20.71 | 20.71 | +0.62 (+3.09%) | 14,148,042 |
17 May 2024 | CNY | 18.18 | 21 | 17.73 | 20.09 | 20.09 | +2.26 (+12.68%) | 10,089,907 |
16 May 2024 | CNY | 17.7 | 18.04 | 17.7 | 17.83 | 17.83 | +0.13 (+0.73%) | 1,328,000 |
15 May 2024 | CNY | 17.95 | 18.05 | 17.57 | 17.7 | 17.7 | -0.15 (-0.84%) | 1,105,300 |
14 May 2024 | CNY | 17.42 | 18.2 | 17.42 | 17.85 | 17.85 | +0.08 (+0.45%) | 1,012,264 |
13 May 2024 | CNY | 18.05 | 18.31 | 17.6 | 17.77 | 17.77 | -0.53 (-2.90%) | 1,572,478 |
10 May 2024 | CNY | 18.8 | 18.97 | 18.25 | 18.3 | 18.3 | -0.49 (-2.61%) | 1,553,300 |
9 May 2024 | CNY | 18.51 | 18.95 | 18.51 | 18.79 | 18.79 | +0.29 (+1.57%) | 1,442,728 |
8 May 2024 | CNY | 18.94 | 18.94 | 18.39 | 18.5 | 18.5 | -0.44 (-2.32%) | 1,417,400 |
7 May 2024 | CNY | 18.73 | 18.98 | 18.65 | 18.94 | 18.94 | +0.22 (+1.18%) | 1,583,999 |
6 May 2024 | CNY | 18.67 | 18.89 | 18.6 | 18.72 | 18.72 | +0.22 (+1.19%) | 1,606,300 |
30 Apr 2024 | CNY | 18.6 | 18.73 | 18.29 | 18.5 | 18.5 | -0.07 (-0.38%) | 1,778,200 |