Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 14.41 | 14.71 | 14.18 | 14.23 | 14.23 | -0.27 (-1.86%) | 3,391,200 |
2 Jul 2024 | CNY | 14.69 | 15.03 | 14.43 | 14.5 | 14.5 | -0.19 (-1.29%) | 4,231,262 |
1 Jul 2024 | CNY | 14.43 | 14.84 | 14.06 | 14.69 | 14.69 | +0.23 (+1.59%) | 4,977,900 |
28 Jun 2024 | CNY | 14.35 | 14.72 | 14.22 | 14.46 | 14.46 | +0.11 (+0.77%) | 3,830,700 |
27 Jun 2024 | CNY | 14.8 | 14.93 | 14.31 | 14.35 | 14.35 | -0.51 (-3.43%) | 4,119,343 |
26 Jun 2024 | CNY | 14.24 | 14.91 | 13.93 | 14.86 | 14.86 | +0.55 (+3.84%) | 5,233,301 |
25 Jun 2024 | CNY | 14.43 | 14.83 | 14.15 | 14.31 | 14.31 | 0.0 (0.0%) | 4,931,303 |
24 Jun 2024 | CNY | 14.8 | 15.1 | 14.26 | 14.31 | 14.31 | -0.84 (-5.54%) | 5,879,614 |
21 Jun 2024 | CNY | 15.23 | 15.48 | 14.9 | 15.15 | 15.15 | -0.3 (-1.94%) | 5,874,609 |
20 Jun 2024 | CNY | 16.2 | 16.25 | 15.33 | 15.45 | 15.45 | -0.99 (-6.02%) | 9,086,288 |
19 Jun 2024 | CNY | 16.16 | 16.55 | 15.76 | 16.44 | 16.44 | +0.29 (+1.80%) | 11,811,806 |
18 Jun 2024 | CNY | 15.95 | 16.31 | 15.65 | 16.15 | 16.15 | +0.53 (+3.39%) | 10,586,301 |
17 Jun 2024 | CNY | 15.6 | 16.15 | 15.41 | 15.62 | 15.62 | +0.02 (+0.13%) | 9,880,213 |
14 Jun 2024 | CNY | 15.89 | 15.99 | 15.41 | 15.6 | 15.6 | -0.59 (-3.64%) | 11,672,328 |
13 Jun 2024 | CNY | 16.5 | 18 | 16.04 | 16.19 | 16.19 | +0.59 (+3.78%) | 16,461,080 |
12 Jun 2024 | CNY | 15.4 | 15.69 | 15.28 | 15.6 | 15.6 | +0.17 (+1.10%) | 6,095,660 |
11 Jun 2024 | CNY | 14.95 | 15.49 | 14.35 | 15.43 | 15.43 | +0.28 (+1.85%) | 7,219,720 |
7 Jun 2024 | CNY | 15.05 | 15.49 | 14.92 | 15.15 | 15.15 | +0.45 (+3.06%) | 9,876,328 |
6 Jun 2024 | CNY | 16 | 16.43 | 14.52 | 14.7 | 14.7 | -1.45 (-8.98%) | 15,889,342 |
5 Jun 2024 | CNY | 16.78 | 17.3 | 16.1 | 16.15 | 16.15 | -0.83 (-4.89%) | 12,788,228 |
4 Jun 2024 | CNY | 17.55 | 17.62 | 16.55 | 16.98 | 16.98 | -0.92 (-5.14%) | 19,474,747 |
3 Jun 2024 | CNY | 19 | 19.4 | 17.38 | 17.9 | 17.9 | -1.36 (-7.06%) | 27,602,268 |
31 May 2024 | CNY | 19.8 | 21.66 | 19.22 | 19.26 | 19.26 | -0.84 (-4.18%) | 34,784,589 |
30 May 2024 | CNY | 19.23 | 20.8 | 18.85 | 20.1 | 20.1 | +1.61 (+8.71%) | 31,875,521 |
29 May 2024 | CNY | 15.39 | 18.49 | 15.39 | 18.49 | 18.49 | +3.08 (+19.99%) | 13,958,716 |
28 May 2024 | CNY | 15.3 | 15.48 | 15.12 | 15.41 | 15.41 | +0.18 (+1.18%) | 3,018,900 |
27 May 2024 | CNY | 15.36 | 15.38 | 14.88 | 15.23 | 15.23 | -0.02 (-0.13%) | 3,112,845 |
24 May 2024 | CNY | 15.44 | 15.7 | 15.23 | 15.25 | 15.25 | -0.29 (-1.87%) | 2,602,268 |
23 May 2024 | CNY | 16.11 | 16.11 | 15.51 | 15.54 | 15.54 | -0.61 (-3.78%) | 2,917,200 |
22 May 2024 | CNY | 15.73 | 16.18 | 15.62 | 16.15 | 16.15 | +0.47 (+3.00%) | 3,321,825 |