Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 14.09 | 14.94 | 13.78 | 14.94 | 14.94 | +0.96 (+6.87%) | 5,377,645 |
25 Jun 2024 | CNY | 14.22 | 14.37 | 13.87 | 13.98 | 13.98 | -0.17 (-1.20%) | 1,885,990 |
24 Jun 2024 | CNY | 15.27 | 15.28 | 14.08 | 14.15 | 14.15 | -1.12 (-7.33%) | 2,720,885 |
21 Jun 2024 | CNY | 15.42 | 15.42 | 15.01 | 15.27 | 15.27 | -0.15 (-0.97%) | 1,407,945 |
20 Jun 2024 | CNY | 15.92 | 15.98 | 15.4 | 15.42 | 15.42 | -0.5 (-3.14%) | 2,327,690 |
19 Jun 2024 | CNY | 15.9 | 16.2 | 15.78 | 15.92 | 15.92 | -0.02 (-0.13%) | 2,009,834 |
18 Jun 2024 | CNY | 15.49 | 16.03 | 14.95 | 15.94 | 15.94 | +0.24 (+1.53%) | 3,619,590 |
17 Jun 2024 | CNY | 15.51 | 16.12 | 15.33 | 15.7 | 15.7 | +0.15 (+0.96%) | 3,300,425 |
14 Jun 2024 | CNY | 15.49 | 15.55 | 15.08 | 15.55 | 15.55 | +0.23 (+1.50%) | 1,938,525 |
13 Jun 2024 | CNY | 15.56 | 15.8 | 15.22 | 15.32 | 15.32 | -0.07 (-0.45%) | 2,395,500 |
12 Jun 2024 | CNY | 14.75 | 15.59 | 14.67 | 15.39 | 15.39 | +0.55 (+3.71%) | 2,508,345 |
11 Jun 2024 | CNY | 14.51 | 14.86 | 14 | 14.84 | 14.84 | +0.18 (+1.23%) | 2,314,758 |
7 Jun 2024 | CNY | 14.58 | 14.98 | 14.36 | 14.66 | 14.66 | +0.37 (+2.59%) | 2,883,790 |
6 Jun 2024 | CNY | 15.7 | 16.2 | 13.99 | 14.29 | 14.29 | -1.14 (-7.39%) | 5,180,334 |
5 Jun 2024 | CNY | 15.7 | 15.9 | 15.2 | 15.43 | 15.43 | -0.31 (-1.97%) | 3,237,845 |
4 Jun 2024 | CNY | 16.01 | 16.45 | 15.44 | 15.74 | 15.74 | -1.09 (-6.48%) | 5,838,555 |
3 Jun 2024 | CNY | 18.17 | 18.7 | 16.51 | 16.83 | 16.83 | -1.69 (-9.13%) | 8,890,405 |
31 May 2024 | CNY | 18.9 | 20.23 | 18.35 | 18.52 | 18.52 | +0.83 (+4.69%) | 11,019,109 |
30 May 2024 | CNY | 17.27 | 18.59 | 16.97 | 17.69 | 17.69 | +0.08 (+0.45%) | 5,202,159 |
29 May 2024 | CNY | 17.76 | 18.35 | 17.2 | 17.61 | 17.61 | +0.13 (+0.74%) | 3,770,500 |
28 May 2024 | CNY | 17 | 17.8 | 16.91 | 17.48 | 17.48 | +0.3 (+1.75%) | 3,016,345 |
27 May 2024 | CNY | 17.55 | 17.73 | 16.8 | 17.18 | 17.18 | -0.18 (-1.04%) | 2,454,800 |
24 May 2024 | CNY | 17.88 | 17.99 | 17.31 | 17.36 | 17.36 | -0.42 (-2.36%) | 2,107,200 |
23 May 2024 | CNY | 18.11 | 18.23 | 17.7 | 17.78 | 17.78 | -0.33 (-1.82%) | 2,819,100 |
22 May 2024 | CNY | 17.98 | 18.3 | 17.9 | 18.11 | 18.11 | +0.02 (+0.11%) | 2,658,695 |
21 May 2024 | CNY | 18.13 | 18.34 | 17.97 | 18.09 | 18.09 | -0.14 (-0.77%) | 3,207,200 |
20 May 2024 | CNY | 18.32 | 19 | 18.05 | 18.23 | 18.23 | -0.26 (-1.41%) | 5,705,470 |
17 May 2024 | CNY | 18.65 | 19.1 | 18.2 | 18.49 | 18.49 | -0.16 (-0.86%) | 5,658,765 |
16 May 2024 | CNY | 18.14 | 18.68 | 18 | 18.65 | 18.65 | +0.45 (+2.47%) | 5,566,695 |
15 May 2024 | CNY | 18.03 | 18.62 | 17.88 | 18.2 | 18.2 | +0.05 (+0.28%) | 5,329,590 |