Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 17.81 | 20.89 | 17.8 | 20.83 | 20.83 | +3.07 (+17.29%) | 16,269,016 |
25 Jun 2024 | CNY | 17.06 | 17.79 | 17.06 | 17.76 | 17.76 | +0.73 (+4.29%) | 7,721,158 |
24 Jun 2024 | CNY | 17.6 | 17.81 | 16.79 | 17.03 | 17.03 | -0.52 (-2.96%) | 5,148,420 |
21 Jun 2024 | CNY | 17.42 | 17.62 | 17.24 | 17.55 | 17.55 | +0.05 (+0.29%) | 3,371,120 |
20 Jun 2024 | CNY | 17.38 | 17.65 | 17.3 | 17.5 | 17.5 | +0.1 (+0.57%) | 4,884,820 |
19 Jun 2024 | CNY | 17.2 | 17.45 | 17.19 | 17.4 | 17.4 | +0.21 (+1.22%) | 6,281,380 |
18 Jun 2024 | CNY | 17.3 | 17.47 | 16.95 | 17.19 | 17.19 | -0.14 (-0.81%) | 5,662,973 |
17 Jun 2024 | CNY | 17.18 | 17.66 | 17.06 | 17.33 | 17.33 | +0.03 (+0.17%) | 4,221,238 |
14 Jun 2024 | CNY | 16.59 | 17.38 | 16.25 | 17.3 | 17.3 | +0.68 (+4.09%) | 7,155,876 |
13 Jun 2024 | CNY | 16.5 | 16.62 | 16.3 | 16.62 | 16.62 | +0.12 (+0.73%) | 4,497,820 |
12 Jun 2024 | CNY | 16.45 | 16.66 | 16.3 | 16.5 | 16.5 | +0.06 (+0.36%) | 3,254,484 |
11 Jun 2024 | CNY | 16.61 | 16.8 | 16.05 | 16.44 | 16.44 | -0.35 (-2.08%) | 4,439,600 |
7 Jun 2024 | CNY | 17 | 17.02 | 15.29 | 16.79 | 16.79 | -0.5 (-2.89%) | 8,186,355 |
6 Jun 2024 | CNY | 17.08 | 17.96 | 16.55 | 17.29 | 17.29 | +0.07 (+0.41%) | 21,869,238 |
5 Jun 2024 | CNY | 16.11 | 17.23 | 16.11 | 17.22 | 17.22 | +1.05 (+6.49%) | 8,370,989 |
4 Jun 2024 | CNY | 16.1 | 16.3 | 16.04 | 16.17 | 16.17 | +0.01 (+0.06%) | 4,989,920 |
3 Jun 2024 | CNY | 16.18 | 16.3 | 15.63 | 16.16 | 16.16 | -0.01 (-0.06%) | 4,257,720 |
31 May 2024 | CNY | 15.58 | 16.26 | 15.58 | 16.17 | 16.17 | +0.6 (+3.85%) | 4,972,360 |
30 May 2024 | CNY | 15.56 | 15.71 | 15.41 | 15.57 | 15.57 | -0.08 (-0.51%) | 3,879,100 |
29 May 2024 | CNY | 14.3 | 15.9 | 14.2 | 15.65 | 15.65 | +1.32 (+9.21%) | 10,222,000 |
28 May 2024 | CNY | 14.83 | 14.92 | 13.7 | 14.33 | 14.33 | -0.52 (-3.50%) | 7,830,100 |
27 May 2024 | CNY | 14.26 | 15.18 | 14.21 | 14.85 | 14.85 | +0.61 (+4.28%) | 5,010,300 |
24 May 2024 | CNY | 14.25 | 14.58 | 13.95 | 14.24 | 14.24 | -0.34 (-2.33%) | 5,681,960 |
23 May 2024 | CNY | 15.41 | 15.58 | 12.41 | 14.58 | 14.58 | -0.93 (-6.00%) | 11,557,584 |
22 May 2024 | CNY | 15.75 | 16 | 15.4 | 15.51 | 15.51 | -0.28 (-1.77%) | 2,828,700 |
21 May 2024 | CNY | 15.09 | 15.99 | 15 | 15.79 | 15.79 | +0.65 (+4.29%) | 4,758,118 |
20 May 2024 | CNY | 15.15 | 15.19 | 15.03 | 15.14 | 15.14 | 0.0 (0.0%) | 2,002,700 |
17 May 2024 | CNY | 15.07 | 15.18 | 15 | 15.14 | 15.14 | +0.06 (+0.40%) | 1,648,700 |
16 May 2024 | CNY | 15.17 | 15.31 | 14.98 | 15.08 | 15.08 | -0.05 (-0.33%) | 1,439,100 |
15 May 2024 | CNY | 15.19 | 15.27 | 15.01 | 15.13 | 15.13 | -0.06 (-0.39%) | 1,713,900 |