Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 14.26 | 14.58 | 14.19 | 14.33 | 14.33 | +0.06 (+0.42%) | 6,069,657 |
13 Jun 2024 | CNY | 14.41 | 14.41 | 14.21 | 14.27 | 14.27 | -0.08 (-0.56%) | 4,621,794 |
12 Jun 2024 | CNY | 14.3 | 14.6 | 14.26 | 14.35 | 14.35 | -0.05 (-0.35%) | 5,045,137 |
11 Jun 2024 | CNY | 14.38 | 14.47 | 14.1 | 14.4 | 14.4 | -0.02 (-0.14%) | 5,361,091 |
7 Jun 2024 | CNY | 14.45 | 14.57 | 14.2 | 14.42 | 14.42 | -0.03 (-0.21%) | 8,396,274 |
6 Jun 2024 | CNY | 14.55 | 14.68 | 14.35 | 14.45 | 14.45 | -0.1 (-0.69%) | 6,290,065 |
5 Jun 2024 | CNY | 14.78 | 14.8 | 14.55 | 14.55 | 14.55 | -0.24 (-1.62%) | 4,576,000 |
4 Jun 2024 | CNY | 14.52 | 14.83 | 14.45 | 14.79 | 14.79 | +0.18 (+1.23%) | 8,435,034 |
3 Jun 2024 | CNY | 14.61 | 14.79 | 14.5 | 14.61 | 14.61 | 0.0 (0.0%) | 7,827,342 |
31 May 2024 | CNY | 14.86 | 15 | 14.52 | 14.61 | 14.61 | -0.31 (-2.08%) | 11,496,926 |
30 May 2024 | CNY | 14.99 | 15.09 | 14.7 | 14.92 | 14.92 | -0.13 (-0.86%) | 8,742,861 |
29 May 2024 | CNY | 15.05 | 15.08 | 14.7 | 15.05 | 15.05 | -0.09 (-0.59%) | 10,461,545 |
28 May 2024 | CNY | 15.01 | 15.43 | 15 | 15.14 | 15.14 | +0.04 (+0.26%) | 12,114,171 |
27 May 2024 | CNY | 15.16 | 15.54 | 15.03 | 15.1 | 15.1 | +0.03 (+0.20%) | 11,263,529 |
24 May 2024 | CNY | 14.52 | 15.3 | 14.51 | 15.07 | 15.07 | +0.51 (+3.50%) | 17,660,746 |
23 May 2024 | CNY | 14.87 | 14.92 | 14.5 | 14.56 | 14.56 | -0.36 (-2.41%) | 11,691,572 |
22 May 2024 | CNY | 14.99 | 15.18 | 14.86 | 14.92 | 14.92 | -0.08 (-0.53%) | 6,407,156 |
21 May 2024 | CNY | 15.15 | 15.15 | 14.92 | 15 | 15 | -0.1 (-0.66%) | 6,092,966 |
20 May 2024 | CNY | 15.01 | 15.34 | 14.86 | 15.1 | 15.1 | -0.03 (-0.20%) | 10,755,216 |
17 May 2024 | CNY | 15.18 | 15.26 | 15 | 15.13 | 15.13 | -0.02 (-0.13%) | 10,014,559 |
16 May 2024 | CNY | 15.09 | 15.31 | 14.93 | 15.15 | 15.15 | +0.14 (+0.93%) | 11,971,249 |
15 May 2024 | CNY | 14.72 | 15.26 | 14.52 | 15.01 | 15.01 | +0.23 (+1.56%) | 17,641,997 |
14 May 2024 | CNY | 15.08 | 15.08 | 14.75 | 14.78 | 14.78 | -0.37 (-2.44%) | 13,762,222 |
13 May 2024 | CNY | 14.9 | 15.38 | 14.76 | 15.15 | 15.15 | +0.3 (+2.02%) | 19,849,275 |
10 May 2024 | CNY | 14.55 | 15.08 | 14.51 | 14.85 | 14.85 | +0.25 (+1.71%) | 17,507,312 |
9 May 2024 | CNY | 14.22 | 14.65 | 14.18 | 14.6 | 14.6 | +0.31 (+2.17%) | 15,018,422 |
8 May 2024 | CNY | 14.12 | 14.43 | 14.11 | 14.29 | 14.29 | +0.18 (+1.28%) | 15,442,271 |
7 May 2024 | CNY | 14.3 | 14.3 | 14.01 | 14.11 | 14.11 | -0.06 (-0.42%) | 9,394,828 |
6 May 2024 | CNY | 13.85 | 14.26 | 13.8 | 14.17 | 14.17 | +0.51 (+3.73%) | 15,034,205 |
30 Apr 2024 | CNY | 13.33 | 14.06 | 13.33 | 13.66 | 13.66 | +0.24 (+1.79%) | 17,761,471 |