Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 13.76 | 13.79 | 13.55 | 13.57 | 13.57 | -0.13 (-0.95%) | 1,538,246 |
13 Aug 2024 | CNY | 13.86 | 13.86 | 13.38 | 13.7 | 13.7 | +0.19 (+1.41%) | 2,048,068 |
12 Aug 2024 | CNY | 13.66 | 13.7 | 13.41 | 13.51 | 13.51 | -0.25 (-1.82%) | 2,595,415 |
9 Aug 2024 | CNY | 13.88 | 14.01 | 13.67 | 13.76 | 13.76 | -0.07 (-0.51%) | 2,375,618 |
8 Aug 2024 | CNY | 14.06 | 14.06 | 13.69 | 13.83 | 13.83 | -0.27 (-1.91%) | 2,528,199 |
7 Aug 2024 | CNY | 14.02 | 14.15 | 13.9 | 14.1 | 14.1 | +0.08 (+0.57%) | 2,170,567 |
6 Aug 2024 | CNY | 13.92 | 14.14 | 13.78 | 14.02 | 14.02 | +0.26 (+1.89%) | 2,524,000 |
5 Aug 2024 | CNY | 14.11 | 14.37 | 13.75 | 13.76 | 13.76 | -0.6 (-4.18%) | 3,874,540 |
2 Aug 2024 | CNY | 14.51 | 14.68 | 14.32 | 14.36 | 14.36 | -0.24 (-1.64%) | 3,227,240 |
1 Aug 2024 | CNY | 14.68 | 15.09 | 14.51 | 14.6 | 14.6 | 0.0 (0.0%) | 3,986,200 |
31 Jul 2024 | CNY | 14.14 | 14.61 | 14.11 | 14.6 | 14.6 | +0.45 (+3.18%) | 4,156,200 |
30 Jul 2024 | CNY | 14.02 | 14.19 | 13.91 | 14.15 | 14.15 | +0.1 (+0.71%) | 2,740,600 |
29 Jul 2024 | CNY | 14.15 | 14.19 | 13.82 | 14.05 | 14.05 | -0.12 (-0.85%) | 2,786,000 |
26 Jul 2024 | CNY | 13.86 | 14.44 | 13.86 | 14.17 | 14.17 | +0.31 (+2.24%) | 3,428,041 |
25 Jul 2024 | CNY | 13.69 | 14.02 | 13.42 | 13.86 | 13.86 | +0.14 (+1.02%) | 2,635,741 |
24 Jul 2024 | CNY | 13.98 | 14.03 | 13.6 | 13.72 | 13.72 | -0.44 (-3.11%) | 3,796,300 |
23 Jul 2024 | CNY | 14.09 | 14.6 | 14 | 14.16 | 14.16 | +0.12 (+0.85%) | 4,875,200 |
22 Jul 2024 | CNY | 14.1 | 14.26 | 13.82 | 14.04 | 14.04 | +0.04 (+0.29%) | 1,897,641 |
19 Jul 2024 | CNY | 13.75 | 14.17 | 13.69 | 14 | 14 | +0.17 (+1.23%) | 3,021,300 |
18 Jul 2024 | CNY | 13.88 | 14.02 | 13.53 | 13.83 | 13.83 | -0.22 (-1.57%) | 3,365,552 |
17 Jul 2024 | CNY | 14.28 | 14.38 | 13.96 | 14.05 | 14.05 | -0.25 (-1.75%) | 3,181,100 |
16 Jul 2024 | CNY | 14.19 | 14.44 | 14.1 | 14.3 | 14.3 | +0.06 (+0.42%) | 2,579,952 |
15 Jul 2024 | CNY | 14.61 | 14.89 | 14.2 | 14.24 | 14.24 | -0.56 (-3.78%) | 3,473,000 |
12 Jul 2024 | CNY | 14.59 | 14.94 | 14.46 | 14.8 | 14.8 | +0.36 (+2.49%) | 4,951,226 |
11 Jul 2024 | CNY | 14.11 | 14.53 | 14.11 | 14.44 | 14.44 | +0.54 (+3.88%) | 4,464,101 |
10 Jul 2024 | CNY | 13.74 | 14.34 | 13.6 | 13.9 | 13.9 | +0.07 (+0.51%) | 3,714,641 |
9 Jul 2024 | CNY | 13.6 | 13.87 | 13.2 | 13.83 | 13.83 | +0.25 (+1.84%) | 3,661,941 |
8 Jul 2024 | CNY | 14.03 | 14.03 | 13.5 | 13.58 | 13.58 | -0.5 (-3.55%) | 3,161,500 |
5 Jul 2024 | CNY | 13.93 | 14.16 | 13.58 | 14.08 | 14.08 | +0.23 (+1.66%) | 2,776,800 |
4 Jul 2024 | CNY | 14.35 | 14.43 | 13.84 | 13.85 | 13.85 | -0.38 (-2.67%) | 3,728,227 |