Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 14.32 | 14.8 | 14.16 | 14.78 | 14.78 | +0.37 (+2.57%) | 6,532,625 |
25 Jun 2024 | CNY | 14.5 | 14.59 | 14.24 | 14.41 | 14.41 | +0.27 (+1.91%) | 2,168,180 |
24 Jun 2024 | CNY | 14.75 | 14.76 | 14.07 | 14.14 | 14.14 | -0.7 (-4.72%) | 2,211,480 |
21 Jun 2024 | CNY | 14.87 | 15 | 14.74 | 14.84 | 14.84 | -0.07 (-0.47%) | 1,162,660 |
20 Jun 2024 | CNY | 15.31 | 15.43 | 14.91 | 14.91 | 14.91 | -0.52 (-3.37%) | 2,253,500 |
19 Jun 2024 | CNY | 15.44 | 15.62 | 15.41 | 15.43 | 15.43 | -0.08 (-0.52%) | 1,394,300 |
18 Jun 2024 | CNY | 15.28 | 15.52 | 15.21 | 15.51 | 15.51 | +0.18 (+1.17%) | 1,338,260 |
17 Jun 2024 | CNY | 15.5 | 15.51 | 15.26 | 15.33 | 15.33 | -0.22 (-1.41%) | 1,438,660 |
14 Jun 2024 | CNY | 15.5 | 15.65 | 15.35 | 15.55 | 15.55 | +0.03 (+0.19%) | 1,313,031 |
13 Jun 2024 | CNY | 15.82 | 15.85 | 15.4 | 15.52 | 15.52 | -0.13 (-0.83%) | 1,864,718 |
12 Jun 2024 | CNY | 15.6 | 15.79 | 15.51 | 15.65 | 15.65 | 0.0 (0.0%) | 1,972,560 |
11 Jun 2024 | CNY | 15.52 | 15.69 | 15.14 | 15.65 | 15.65 | +0.08 (+0.51%) | 2,348,054 |
7 Jun 2024 | CNY | 15.16 | 15.78 | 15.11 | 15.57 | 15.57 | +0.52 (+3.46%) | 3,683,515 |
6 Jun 2024 | CNY | 15.4 | 15.57 | 14.78 | 15.05 | 15.05 | -0.35 (-2.27%) | 4,361,652 |
5 Jun 2024 | CNY | 15.84 | 16.13 | 15.4 | 15.4 | 15.4 | -0.52 (-3.27%) | 2,703,737 |
4 Jun 2024 | CNY | 15.99 | 16.02 | 15.61 | 15.92 | 15.92 | -0.14 (-0.87%) | 2,269,639 |
3 Jun 2024 | CNY | 16.29 | 16.45 | 15.85 | 16.06 | 16.06 | -0.33 (-2.01%) | 3,927,131 |
31 May 2024 | CNY | 16.11 | 16.47 | 15.83 | 16.39 | 16.39 | +0.36 (+2.25%) | 4,322,193 |
30 May 2024 | CNY | 16.22 | 16.29 | 15.96 | 16.03 | 16.03 | -0.38 (-2.32%) | 4,369,930 |
29 May 2024 | CNY | 15.71 | 17.1 | 15.7 | 16.41 | 16.41 | +0.7 (+4.46%) | 7,722,520 |
28 May 2024 | CNY | 16.16 | 16.3 | 15.58 | 15.71 | 15.71 | -0.56 (-3.44%) | 6,822,011 |
27 May 2024 | CNY | 15.71 | 16.74 | 15.7 | 16.27 | 16.27 | +0.86 (+5.58%) | 9,342,571 |
24 May 2024 | CNY | 15.57 | 15.66 | 15.41 | 15.41 | 15.41 | -0.14 (-0.90%) | 1,810,700 |
23 May 2024 | CNY | 16.04 | 16.04 | 15.4 | 15.55 | 15.55 | -0.53 (-3.30%) | 2,993,211 |
22 May 2024 | CNY | 15.96 | 16.14 | 15.93 | 16.08 | 16.08 | +0.09 (+0.56%) | 2,145,644 |
21 May 2024 | CNY | 16.25 | 16.27 | 15.96 | 15.99 | 15.99 | -0.25 (-1.54%) | 2,636,800 |
20 May 2024 | CNY | 16.31 | 16.53 | 16.23 | 16.24 | 16.24 | 0.0 (0.0%) | 3,090,420 |
17 May 2024 | CNY | 15.96 | 16.4 | 15.92 | 16.24 | 16.24 | +0.24 (+1.50%) | 3,579,640 |
16 May 2024 | CNY | 16.11 | 16.39 | 15.93 | 16 | 16 | -0.21 (-1.30%) | 4,255,960 |
15 May 2024 | CNY | 16.24 | 16.34 | 16.1 | 16.21 | 16.21 | -0.03 (-0.18%) | 1,947,260 |