Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | CNY | 16.77 | 17.29 | 16.4 | 17.08 | 17.08 | +0.74 (+4.53%) | 29,625,018 |
28 Jun 2024 | CNY | 16.25 | 16.98 | 16.14 | 16.34 | 16.34 | +0.17 (+1.05%) | 2,635,389 |
27 Jun 2024 | CNY | 16.4 | 16.71 | 16.16 | 16.17 | 16.17 | -0.29 (-1.76%) | 1,798,600 |
26 Jun 2024 | CNY | 15.97 | 16.48 | 15.86 | 16.46 | 16.46 | +0.38 (+2.36%) | 2,149,075 |
25 Jun 2024 | CNY | 15.99 | 16.35 | 15.78 | 16.08 | 16.08 | +0.26 (+1.64%) | 2,128,195 |
24 Jun 2024 | CNY | 16.62 | 16.76 | 15.8 | 15.82 | 15.82 | -0.9 (-5.38%) | 2,960,314 |
21 Jun 2024 | CNY | 16.5 | 17.15 | 16.2 | 16.72 | 16.72 | -0.03 (-0.18%) | 2,647,500 |
20 Jun 2024 | CNY | 16.9 | 17.9 | 16.53 | 16.75 | 16.75 | -0.29 (-1.70%) | 5,055,515 |
19 Jun 2024 | CNY | 17.17 | 17.34 | 16.88 | 17.04 | 17.04 | -0.08 (-0.47%) | 2,150,115 |
18 Jun 2024 | CNY | 17.16 | 17.35 | 17.05 | 17.12 | 17.12 | -0.08 (-0.47%) | 2,091,715 |
17 Jun 2024 | CNY | 17.48 | 17.5 | 17.01 | 17.2 | 17.2 | -0.28 (-1.60%) | 2,008,900 |
14 Jun 2024 | CNY | 17.54 | 17.6 | 17.25 | 17.48 | 17.48 | -0.11 (-0.63%) | 2,130,485 |
13 Jun 2024 | CNY | 17.95 | 18.06 | 17.52 | 17.59 | 17.59 | -0.37 (-2.06%) | 3,149,201 |
12 Jun 2024 | CNY | 17.59 | 18.35 | 17.22 | 17.96 | 17.96 | +0.56 (+3.22%) | 4,433,884 |
11 Jun 2024 | CNY | 17.01 | 17.49 | 16.63 | 17.4 | 17.4 | +0.35 (+2.05%) | 3,099,900 |
7 Jun 2024 | CNY | 16.63 | 17.22 | 16.62 | 17.05 | 17.05 | +0.58 (+3.52%) | 3,532,600 |
6 Jun 2024 | CNY | 17.54 | 17.76 | 16.19 | 16.47 | 16.47 | -1.07 (-6.10%) | 4,533,000 |
5 Jun 2024 | CNY | 17.78 | 18.09 | 17.3 | 17.54 | 17.54 | -0.28 (-1.57%) | 3,679,900 |
4 Jun 2024 | CNY | 18.2 | 18.5 | 16.92 | 17.82 | 17.82 | -0.34 (-1.87%) | 6,071,687 |
3 Jun 2024 | CNY | 18.65 | 18.77 | 17.91 | 18.16 | 18.16 | -0.57 (-3.04%) | 4,692,034 |
31 May 2024 | CNY | 18.88 | 19.47 | 18.68 | 18.73 | 18.73 | -0.23 (-1.21%) | 4,484,800 |
30 May 2024 | CNY | 18.7 | 19.35 | 18.45 | 18.96 | 18.96 | +0.09 (+0.48%) | 6,847,799 |
29 May 2024 | CNY | 18.6 | 19.37 | 17.92 | 18.87 | 18.87 | +0.42 (+2.28%) | 7,836,383 |
28 May 2024 | CNY | 19.31 | 19.45 | 18.18 | 18.45 | 18.45 | -1.43 (-7.19%) | 8,666,135 |
27 May 2024 | CNY | 20.79 | 21.38 | 19.48 | 19.88 | 19.88 | -1.48 (-6.93%) | 10,607,500 |
24 May 2024 | CNY | 20.9 | 23.5 | 20.12 | 21.36 | 21.36 | +1.34 (+6.69%) | 15,353,209 |
23 May 2024 | CNY | 19.09 | 20.5 | 18.82 | 20.02 | 20.02 | +0.37 (+1.88%) | 9,210,653 |
22 May 2024 | CNY | 20.28 | 20.99 | 19.38 | 19.65 | 19.65 | +0.44 (+2.29%) | 9,532,974 |
21 May 2024 | CNY | 19.75 | 19.96 | 18.92 | 19.21 | 19.21 | -0.89 (-4.43%) | 6,504,600 |
20 May 2024 | CNY | 19.35 | 20.25 | 19.1 | 20.1 | 20.1 | +0.72 (+3.72%) | 8,914,374 |