Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | CNY | 13.01 | 13.45 | 12.73 | 12.88 | 12.88 | -0.43 (-3.23%) | 10,066,793 |
20 Jun 2024 | CNY | 13.6 | 13.79 | 13.21 | 13.31 | 13.31 | -0.6 (-4.31%) | 14,614,328 |
19 Jun 2024 | CNY | 12.93 | 14.5 | 12.42 | 13.91 | 13.91 | +1.09 (+8.50%) | 22,263,860 |
18 Jun 2024 | CNY | 12.78 | 12.88 | 12.3 | 12.82 | 12.82 | +0.15 (+1.18%) | 9,028,600 |
17 Jun 2024 | CNY | 12.83 | 12.9 | 12.32 | 12.67 | 12.67 | -0.08 (-0.63%) | 7,914,113 |
14 Jun 2024 | CNY | 13.09 | 13.22 | 12.66 | 12.75 | 12.75 | -0.52 (-3.92%) | 11,798,600 |
13 Jun 2024 | CNY | 13.59 | 13.9 | 13.23 | 13.27 | 13.27 | -0.14 (-1.04%) | 13,777,156 |
12 Jun 2024 | CNY | 13.3 | 13.68 | 13.2 | 13.41 | 13.41 | -0.34 (-2.47%) | 17,545,695 |
11 Jun 2024 | CNY | 12.67 | 13.9 | 12.31 | 13.75 | 13.75 | +0.81 (+6.26%) | 27,871,519 |
7 Jun 2024 | CNY | 11.8 | 13.64 | 11.52 | 12.94 | 12.94 | +1.57 (+13.81%) | 26,292,112 |
6 Jun 2024 | CNY | 12.13 | 12.65 | 11.2 | 11.37 | 11.37 | -0.94 (-7.64%) | 13,497,864 |
5 Jun 2024 | CNY | 13.01 | 13.51 | 12.26 | 12.31 | 12.31 | -0.91 (-6.88%) | 13,162,841 |
4 Jun 2024 | CNY | 13.75 | 13.83 | 12.68 | 13.22 | 13.22 | -0.2 (-1.49%) | 12,923,786 |
3 Jun 2024 | CNY | 13.18 | 13.84 | 13.16 | 13.42 | 13.42 | +0.32 (+2.44%) | 14,987,934 |
31 May 2024 | CNY | 13.31 | 13.55 | 13.02 | 13.1 | 13.1 | -0.44 (-3.25%) | 14,895,075 |
30 May 2024 | CNY | 12.73 | 14.25 | 12.68 | 13.54 | 13.54 | +0.74 (+5.78%) | 21,814,234 |
29 May 2024 | CNY | 12.78 | 13.38 | 12.66 | 12.8 | 12.8 | -0.37 (-2.81%) | 9,700,308 |
28 May 2024 | CNY | 13.29 | 13.66 | 13.03 | 13.17 | 13.17 | -0.59 (-4.29%) | 14,017,523 |
27 May 2024 | CNY | 12.53 | 13.86 | 12.4 | 13.76 | 13.76 | +1.05 (+8.26%) | 18,551,768 |
24 May 2024 | CNY | 12.9 | 13.27 | 12.65 | 12.71 | 12.71 | -0.25 (-1.93%) | 8,867,400 |
23 May 2024 | CNY | 12.16 | 13.2 | 12.16 | 12.96 | 12.96 | +0.71 (+5.80%) | 15,734,026 |
22 May 2024 | CNY | 11.95 | 12.39 | 11.79 | 12.25 | 12.25 | +0.35 (+2.94%) | 5,326,460 |
21 May 2024 | CNY | 11.85 | 11.96 | 11.72 | 11.9 | 11.9 | -0.07 (-0.58%) | 2,527,800 |
20 May 2024 | CNY | 12 | 12.14 | 11.88 | 11.97 | 11.97 | -0.11 (-0.91%) | 3,555,800 |
17 May 2024 | CNY | 11.91 | 12.25 | 11.8 | 12.08 | 12.08 | +0.1 (+0.83%) | 3,659,384 |
16 May 2024 | CNY | 11.88 | 12.33 | 11.88 | 11.98 | 11.98 | +0.15 (+1.27%) | 3,615,000 |
15 May 2024 | CNY | 11.96 | 12.67 | 11.76 | 11.83 | 11.83 | -0.17 (-1.42%) | 6,497,600 |
14 May 2024 | CNY | 11.43 | 12.05 | 11.43 | 12 | 12 | +0.46 (+3.99%) | 3,677,620 |
13 May 2024 | CNY | 11.75 | 11.75 | 11.37 | 11.54 | 11.54 | -0.32 (-2.70%) | 3,571,988 |
10 May 2024 | CNY | 12.16 | 12.25 | 11.73 | 11.86 | 11.86 | -0.25 (-2.06%) | 4,227,260 |