Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 15.46 | 15.5 | 14.96 | 14.98 | 14.98 | -0.41 (-2.66%) | 11,311,400 |
26 Jun 2024 | CNY | 14.69 | 15.47 | 14.5 | 15.39 | 15.39 | +0.98 (+6.80%) | 19,342,432 |
25 Jun 2024 | CNY | 14.88 | 15.38 | 14.37 | 14.41 | 14.41 | -0.57 (-3.81%) | 14,851,527 |
24 Jun 2024 | CNY | 15.57 | 15.75 | 14.93 | 14.98 | 14.98 | -0.86 (-5.43%) | 14,712,360 |
21 Jun 2024 | CNY | 15.98 | 16.11 | 15.6 | 15.84 | 15.84 | -0.14 (-0.88%) | 9,617,924 |
20 Jun 2024 | CNY | 16.4 | 16.62 | 15.87 | 15.98 | 15.98 | -0.53 (-3.21%) | 15,604,583 |
19 Jun 2024 | CNY | 16.75 | 16.93 | 16.47 | 16.51 | 16.51 | -0.18 (-1.08%) | 12,613,174 |
18 Jun 2024 | CNY | 16.44 | 16.9 | 16.32 | 16.69 | 16.69 | +0.35 (+2.14%) | 19,001,839 |
17 Jun 2024 | CNY | 16.36 | 16.62 | 16.12 | 16.34 | 16.34 | +0.09 (+0.55%) | 15,743,105 |
14 Jun 2024 | CNY | 16.1 | 16.31 | 15.84 | 16.25 | 16.25 | +0.15 (+0.93%) | 12,076,577 |
13 Jun 2024 | CNY | 16.06 | 16.4 | 15.96 | 16.1 | 16.1 | +0.01 (+0.06%) | 15,052,617 |
12 Jun 2024 | CNY | 15.53 | 16.35 | 15.41 | 16.09 | 16.09 | +0.56 (+3.61%) | 16,908,556 |
11 Jun 2024 | CNY | 15.3 | 15.62 | 15.05 | 15.53 | 15.53 | +0.2 (+1.30%) | 8,880,279 |
7 Jun 2024 | CNY | 15.3 | 15.48 | 14.97 | 15.33 | 15.33 | +0.13 (+0.86%) | 11,513,458 |
6 Jun 2024 | CNY | 15.73 | 15.88 | 15.06 | 15.2 | 15.2 | -0.42 (-2.69%) | 18,757,175 |
5 Jun 2024 | CNY | 15.83 | 16.25 | 15.59 | 15.62 | 15.62 | -0.32 (-2.01%) | 10,713,166 |
4 Jun 2024 | CNY | 16.03 | 16.06 | 15.67 | 15.94 | 15.94 | -0.12 (-0.75%) | 10,601,460 |
3 Jun 2024 | CNY | 16.2 | 16.29 | 15.94 | 16.06 | 16.06 | -0.2 (-1.23%) | 9,442,951 |
31 May 2024 | CNY | 16.11 | 16.53 | 16.09 | 16.26 | 16.26 | +0.17 (+1.06%) | 12,216,000 |
30 May 2024 | CNY | 15.83 | 16.36 | 15.6 | 16.09 | 16.09 | +0.13 (+0.81%) | 14,315,563 |
29 May 2024 | CNY | 16.03 | 16.31 | 15.83 | 15.96 | 15.96 | -0.06 (-0.37%) | 14,276,903 |
28 May 2024 | CNY | 16.81 | 16.87 | 15.97 | 16.02 | 16.02 | -0.84 (-4.98%) | 22,202,162 |
27 May 2024 | CNY | 17.05 | 17.38 | 16.37 | 16.86 | 16.86 | -0.14 (-0.82%) | 17,561,188 |
24 May 2024 | CNY | 17.42 | 17.56 | 16.98 | 17 | 17 | -0.42 (-2.41%) | 12,856,888 |
23 May 2024 | CNY | 18.18 | 18.18 | 17.28 | 17.42 | 17.42 | -0.64 (-3.54%) | 17,540,641 |
22 May 2024 | CNY | 17.78 | 18.45 | 17.75 | 18.06 | 18.06 | +0.32 (+1.80%) | 24,830,638 |
21 May 2024 | CNY | 17.83 | 18.04 | 17.51 | 17.74 | 17.74 | -0.12 (-0.67%) | 14,165,324 |
20 May 2024 | CNY | 16.86 | 17.97 | 16.8 | 17.86 | 17.86 | +1 (+5.93%) | 29,633,230 |
17 May 2024 | CNY | 17 | 17 | 16.6 | 16.86 | 16.86 | -0.1 (-0.59%) | 15,315,801 |
16 May 2024 | CNY | 17.09 | 17.33 | 16.88 | 16.96 | 16.96 | -0.07 (-0.41%) | 15,914,155 |