Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | CNY | 15.48 | 15.6 | 15.3 | 15.41 | 15.41 | -0.04 (-0.26%) | 513,767 |
6 Aug 2024 | CNY | 15.27 | 15.73 | 15.27 | 15.45 | 15.45 | +0.18 (+1.18%) | 439,700 |
5 Aug 2024 | CNY | 15.5 | 15.81 | 15.18 | 15.27 | 15.27 | -0.42 (-2.68%) | 747,623 |
2 Aug 2024 | CNY | 15.85 | 16.25 | 15.6 | 15.69 | 15.69 | -0.46 (-2.85%) | 1,046,661 |
1 Aug 2024 | CNY | 16.44 | 16.71 | 16.04 | 16.15 | 16.15 | -0.58 (-3.47%) | 1,488,761 |
31 Jul 2024 | CNY | 18.18 | 18.18 | 15.85 | 16.73 | 16.73 | -0.66 (-3.80%) | 3,515,529 |
30 Jul 2024 | CNY | 16.25 | 17.43 | 16.18 | 17.39 | 17.39 | +0.89 (+5.39%) | 2,488,007 |
29 Jul 2024 | CNY | 15.75 | 16.59 | 15.44 | 16.5 | 16.5 | +0.79 (+5.03%) | 1,419,404 |
26 Jul 2024 | CNY | 14.95 | 15.88 | 14.95 | 15.71 | 15.71 | +0.71 (+4.73%) | 987,784 |
25 Jul 2024 | CNY | 14.9 | 15.33 | 14.88 | 15 | 15 | -0.09 (-0.60%) | 395,700 |
24 Jul 2024 | CNY | 14.9 | 15.29 | 14.48 | 15.09 | 15.09 | +0.19 (+1.28%) | 494,900 |
23 Jul 2024 | CNY | 15.36 | 15.44 | 14.88 | 14.9 | 14.9 | -0.41 (-2.68%) | 543,835 |
22 Jul 2024 | CNY | 14.85 | 15.68 | 14.69 | 15.31 | 15.31 | +0.53 (+3.59%) | 817,024 |
19 Jul 2024 | CNY | 14.69 | 14.92 | 14.66 | 14.78 | 14.78 | +0.02 (+0.14%) | 158,483 |
18 Jul 2024 | CNY | 14.51 | 14.83 | 14.35 | 14.76 | 14.76 | +0.13 (+0.89%) | 260,254 |
17 Jul 2024 | CNY | 14.68 | 14.87 | 14.61 | 14.63 | 14.63 | -0.07 (-0.48%) | 195,300 |
16 Jul 2024 | CNY | 14.7 | 14.96 | 14.53 | 14.7 | 14.7 | -0.06 (-0.41%) | 230,849 |
15 Jul 2024 | CNY | 15.27 | 15.27 | 14.75 | 14.76 | 14.76 | -0.47 (-3.09%) | 296,596 |
12 Jul 2024 | CNY | 15.35 | 15.43 | 15.15 | 15.23 | 15.23 | -0.12 (-0.78%) | 522,810 |
11 Jul 2024 | CNY | 15.18 | 15.55 | 15.15 | 15.35 | 15.35 | +0.27 (+1.79%) | 448,183 |
10 Jul 2024 | CNY | 15.25 | 15.5 | 14.95 | 15.08 | 15.08 | -0.2 (-1.31%) | 220,867 |
9 Jul 2024 | CNY | 14.7 | 15.34 | 14.5 | 15.28 | 15.28 | +0.59 (+4.02%) | 556,900 |
8 Jul 2024 | CNY | 15.26 | 15.26 | 14.64 | 14.69 | 14.69 | -0.56 (-3.67%) | 286,135 |
5 Jul 2024 | CNY | 14.73 | 15.38 | 14.58 | 15.25 | 15.25 | +0.44 (+2.97%) | 401,376 |
4 Jul 2024 | CNY | 15.47 | 15.47 | 14.73 | 14.81 | 14.81 | -0.22 (-1.46%) | 288,700 |
3 Jul 2024 | CNY | 15.28 | 15.28 | 14.81 | 15.03 | 15.03 | -0.26 (-1.70%) | 272,802 |
2 Jul 2024 | CNY | 15.47 | 15.47 | 15.06 | 15.29 | 15.29 | -0.07 (-0.46%) | 282,710 |
1 Jul 2024 | CNY | 15.59 | 15.65 | 15.16 | 15.36 | 15.36 | -0.18 (-1.16%) | 286,300 |
28 Jun 2024 | CNY | 15.6 | 15.76 | 15.34 | 15.54 | 15.54 | -0.06 (-0.38%) | 288,936 |
27 Jun 2024 | CNY | 15.85 | 16.14 | 15.6 | 15.6 | 15.6 | -0.25 (-1.58%) | 495,800 |