Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 13.92 | 14.09 | 13.55 | 14.05 | 14.05 | +0.29 (+2.11%) | 18,189,976 |
13 Jun 2024 | CNY | 13.7 | 14.14 | 13.6 | 13.76 | 13.76 | -0.05 (-0.36%) | 1,535,446 |
12 Jun 2024 | CNY | 13.35 | 13.88 | 13.3 | 13.81 | 13.81 | +0.35 (+2.60%) | 1,588,586 |
11 Jun 2024 | CNY | 13.49 | 13.6 | 13.05 | 13.46 | 13.46 | -0.08 (-0.59%) | 1,615,080 |
7 Jun 2024 | CNY | 13.23 | 13.69 | 13.23 | 13.54 | 13.54 | +0.53 (+4.07%) | 2,319,270 |
6 Jun 2024 | CNY | 13.98 | 14.08 | 12.94 | 13.01 | 13.01 | -0.81 (-5.86%) | 3,243,867 |
5 Jun 2024 | CNY | 14.34 | 14.39 | 13.82 | 13.82 | 13.82 | -0.58 (-4.03%) | 2,625,500 |
4 Jun 2024 | CNY | 14.59 | 14.83 | 14.2 | 14.4 | 14.4 | -0.19 (-1.30%) | 2,340,826 |
3 Jun 2024 | CNY | 15.03 | 15.08 | 14.44 | 14.59 | 14.59 | -0.48 (-3.19%) | 2,605,766 |
31 May 2024 | CNY | 14.84 | 15.18 | 14.73 | 15.07 | 15.07 | +0.36 (+2.45%) | 2,722,526 |
30 May 2024 | CNY | 15.55 | 15.55 | 14.69 | 14.71 | 14.71 | -0.71 (-4.60%) | 3,358,970 |
29 May 2024 | CNY | 15.18 | 15.65 | 15.02 | 15.42 | 15.42 | +0.28 (+1.85%) | 2,596,500 |
28 May 2024 | CNY | 15.13 | 15.36 | 15.08 | 15.14 | 15.14 | -0.34 (-2.20%) | 2,251,500 |
27 May 2024 | CNY | 15.23 | 15.48 | 14.96 | 15.48 | 15.48 | +0.04 (+0.26%) | 3,244,355 |
24 May 2024 | CNY | 15.4 | 15.96 | 14.91 | 15.44 | 15.44 | -0.1 (-0.64%) | 4,071,619 |
23 May 2024 | CNY | 15.8 | 16.1 | 15.37 | 15.54 | 15.54 | -0.48 (-3.00%) | 4,794,250 |
22 May 2024 | CNY | 15.39 | 16.3 | 15.25 | 16.02 | 16.02 | +0.18 (+1.14%) | 6,445,850 |
21 May 2024 | CNY | 16.25 | 16.73 | 15.7 | 15.84 | 15.84 | -0.5 (-3.06%) | 7,036,486 |
20 May 2024 | CNY | 16.28 | 16.97 | 15.91 | 16.34 | 16.34 | +0.15 (+0.93%) | 8,908,320 |
17 May 2024 | CNY | 16.5 | 16.66 | 15.85 | 16.19 | 16.19 | -0.07 (-0.43%) | 7,466,548 |
16 May 2024 | CNY | 15.59 | 16.38 | 15.41 | 16.26 | 16.26 | +0.66 (+4.23%) | 8,780,588 |
15 May 2024 | CNY | 15.4 | 15.95 | 15.14 | 15.6 | 15.6 | -0.02 (-0.13%) | 5,061,797 |
14 May 2024 | CNY | 15.5 | 15.75 | 15.3 | 15.62 | 15.62 | -0.2 (-1.26%) | 5,044,450 |
13 May 2024 | CNY | 15.32 | 15.88 | 14.82 | 15.82 | 15.82 | +0.61 (+4.01%) | 8,820,597 |
10 May 2024 | CNY | 15.15 | 15.49 | 14.75 | 15.21 | 15.21 | +0.06 (+0.40%) | 4,588,867 |
9 May 2024 | CNY | 14.81 | 15.28 | 14.78 | 15.15 | 15.15 | +0.29 (+1.95%) | 4,073,020 |
8 May 2024 | CNY | 15.22 | 15.36 | 14.7 | 14.86 | 14.86 | -0.49 (-3.19%) | 3,824,470 |
7 May 2024 | CNY | 15.24 | 16.04 | 15.1 | 15.35 | 15.35 | +0.22 (+1.45%) | 6,482,161 |
6 May 2024 | CNY | 14.82 | 15.28 | 14.81 | 15.13 | 15.13 | +0.53 (+3.63%) | 4,363,150 |
30 Apr 2024 | CNY | 15 | 15.05 | 14.3 | 14.6 | 14.6 | -0.55 (-3.63%) | 4,995,330 |