Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 14.33 | 15.28 | 14.3 | 15.25 | 15.25 | +0.87 (+6.05%) | 4,552,151 |
25 Jun 2024 | CNY | 14.36 | 14.57 | 14.19 | 14.38 | 14.38 | +0.05 (+0.35%) | 2,147,951 |
24 Jun 2024 | CNY | 14.92 | 14.95 | 14.31 | 14.33 | 14.33 | -0.86 (-5.66%) | 3,087,209 |
21 Jun 2024 | CNY | 15.19 | 15.27 | 14.95 | 15.19 | 15.19 | -0.01 (-0.07%) | 1,764,509 |
20 Jun 2024 | CNY | 15.63 | 15.76 | 15.18 | 15.2 | 15.2 | -0.55 (-3.49%) | 2,887,457 |
19 Jun 2024 | CNY | 16.08 | 16.12 | 15.75 | 15.75 | 15.75 | -0.28 (-1.75%) | 2,631,700 |
18 Jun 2024 | CNY | 15.9 | 16.1 | 15.88 | 16.03 | 16.03 | +0.1 (+0.63%) | 2,452,595 |
17 Jun 2024 | CNY | 16.26 | 16.26 | 15.89 | 15.93 | 15.93 | -0.4 (-2.45%) | 3,129,673 |
14 Jun 2024 | CNY | 16.43 | 16.5 | 16.2 | 16.33 | 16.33 | -0.26 (-1.57%) | 3,659,449 |
13 Jun 2024 | CNY | 16.44 | 16.73 | 16.28 | 16.59 | 16.59 | +0.05 (+0.30%) | 3,687,346 |
12 Jun 2024 | CNY | 16.88 | 17.16 | 16.49 | 16.54 | 16.54 | +0.32 (+1.97%) | 5,158,298 |
11 Jun 2024 | CNY | 15.88 | 16.22 | 15.61 | 16.22 | 16.22 | +0.18 (+1.12%) | 2,146,268 |
7 Jun 2024 | CNY | 16.04 | 16.25 | 15.82 | 16.04 | 16.04 | +0.26 (+1.65%) | 2,614,759 |
6 Jun 2024 | CNY | 16.24 | 16.53 | 15.64 | 15.78 | 15.78 | -0.52 (-3.19%) | 4,170,544 |
5 Jun 2024 | CNY | 16.83 | 16.83 | 16.3 | 16.3 | 16.3 | -0.53 (-3.15%) | 3,455,851 |
4 Jun 2024 | CNY | 16.95 | 16.95 | 16.3 | 16.83 | 16.83 | -0.27 (-1.58%) | 3,558,748 |
3 Jun 2024 | CNY | 17.82 | 17.84 | 16.96 | 17.1 | 17.1 | -0.8 (-4.47%) | 6,240,239 |
31 May 2024 | CNY | 18 | 18.19 | 17.82 | 17.9 | 17.9 | -0.12 (-0.67%) | 4,953,569 |
30 May 2024 | CNY | 18.29 | 18.4 | 17.83 | 18.02 | 18.02 | -0.47 (-2.54%) | 6,381,800 |
29 May 2024 | CNY | 17.61 | 18.68 | 17.41 | 18.49 | 18.49 | +0.59 (+3.30%) | 10,497,929 |
28 May 2024 | CNY | 18.25 | 18.5 | 17.75 | 17.9 | 17.9 | -1.33 (-6.92%) | 13,107,796 |
27 May 2024 | CNY | 17.41 | 19.6 | 17.41 | 19.23 | 19.23 | +2.33 (+13.79%) | 17,281,449 |
24 May 2024 | CNY | 17.26 | 17.4 | 16.88 | 16.9 | 16.9 | -0.42 (-2.42%) | 2,245,385 |
23 May 2024 | CNY | 17.9 | 17.97 | 17.26 | 17.32 | 17.32 | -0.58 (-3.24%) | 2,460,940 |
22 May 2024 | CNY | 17.5 | 17.91 | 17.5 | 17.9 | 17.9 | +0.15 (+0.85%) | 1,807,745 |
21 May 2024 | CNY | 18 | 18 | 17.58 | 17.75 | 17.75 | -0.14 (-0.78%) | 2,290,682 |
20 May 2024 | CNY | 18 | 18.24 | 17.87 | 17.89 | 17.89 | -0.11 (-0.61%) | 2,477,653 |
17 May 2024 | CNY | 17.73 | 18 | 17.6 | 18 | 18 | +0.27 (+1.52%) | 2,551,500 |
16 May 2024 | CNY | 17.55 | 18.1 | 17.48 | 17.73 | 17.73 | +0.18 (+1.03%) | 2,517,710 |
15 May 2024 | CNY | 17.66 | 17.83 | 17.51 | 17.55 | 17.55 | -0.13 (-0.74%) | 1,584,220 |