Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 12.44 | 12.68 | 12.3 | 12.43 | 12.43 | -0.02 (-0.16%) | 6,190,540 |
24 Jun 2024 | CNY | 13.11 | 13.13 | 12.42 | 12.45 | 12.45 | -0.66 (-5.03%) | 8,164,500 |
21 Jun 2024 | CNY | 13.03 | 13.25 | 13.02 | 13.11 | 13.11 | +0.05 (+0.38%) | 4,292,480 |
20 Jun 2024 | CNY | 13.52 | 13.59 | 12.98 | 13.06 | 13.06 | -0.44 (-3.26%) | 8,327,000 |
19 Jun 2024 | CNY | 13.9 | 13.9 | 13.49 | 13.5 | 13.5 | -0.39 (-2.81%) | 6,217,127 |
18 Jun 2024 | CNY | 13.46 | 13.9 | 13.42 | 13.89 | 13.89 | +0.38 (+2.81%) | 7,779,200 |
17 Jun 2024 | CNY | 13.5 | 13.75 | 13.42 | 13.51 | 13.51 | -0.03 (-0.22%) | 5,317,887 |
14 Jun 2024 | CNY | 13.85 | 13.85 | 13.41 | 13.54 | 13.54 | -0.24 (-1.74%) | 7,677,600 |
13 Jun 2024 | CNY | 13.31 | 13.99 | 13.25 | 13.78 | 13.78 | +0.43 (+3.22%) | 10,845,609 |
12 Jun 2024 | CNY | 13.25 | 13.48 | 13.25 | 13.35 | 13.35 | +0.03 (+0.23%) | 5,992,667 |
11 Jun 2024 | CNY | 13.34 | 13.38 | 13.08 | 13.32 | 13.32 | -0.04 (-0.30%) | 5,381,138 |
7 Jun 2024 | CNY | 13.37 | 13.55 | 13.25 | 13.36 | 13.36 | +0.04 (+0.30%) | 6,457,347 |
6 Jun 2024 | CNY | 13.75 | 13.78 | 13.19 | 13.32 | 13.32 | -0.35 (-2.56%) | 11,599,152 |
5 Jun 2024 | CNY | 13.81 | 14.06 | 13.66 | 13.67 | 13.67 | -0.19 (-1.37%) | 9,788,826 |
4 Jun 2024 | CNY | 13.83 | 13.94 | 13.68 | 13.86 | 13.86 | +0.04 (+0.29%) | 7,567,664 |
3 Jun 2024 | CNY | 14.05 | 14.22 | 13.65 | 13.82 | 13.82 | -0.27 (-1.92%) | 11,893,820 |
31 May 2024 | CNY | 14.47 | 14.55 | 14.06 | 14.09 | 14.09 | -0.2 (-1.40%) | 7,849,500 |
30 May 2024 | CNY | 14.29 | 14.56 | 14.08 | 14.29 | 14.29 | -0.01 (-0.07%) | 6,453,240 |
29 May 2024 | CNY | 14.44 | 14.55 | 14.25 | 14.3 | 14.3 | -0.09 (-0.63%) | 5,358,500 |
28 May 2024 | CNY | 14.47 | 14.66 | 14.34 | 14.39 | 14.39 | -0.14 (-0.96%) | 6,287,500 |
27 May 2024 | CNY | 14.21 | 14.55 | 13.98 | 14.53 | 14.53 | +0.34 (+2.40%) | 8,159,490 |
24 May 2024 | CNY | 14.42 | 14.46 | 14.13 | 14.19 | 14.19 | -0.34 (-2.34%) | 10,041,800 |
23 May 2024 | CNY | 14.94 | 15.14 | 14.49 | 14.53 | 14.53 | -0.37 (-2.48%) | 11,861,100 |
22 May 2024 | CNY | 14.63 | 15.11 | 14.55 | 14.9 | 14.9 | +0.37 (+2.55%) | 13,115,692 |
21 May 2024 | CNY | 14.91 | 14.99 | 14.44 | 14.53 | 14.53 | -0.52 (-3.46%) | 10,024,671 |
20 May 2024 | CNY | 15 | 15.24 | 14.82 | 15.05 | 15.05 | +0.05 (+0.33%) | 13,444,230 |
17 May 2024 | CNY | 14.68 | 15 | 14.43 | 15 | 15 | +0.52 (+3.59%) | 18,771,084 |
16 May 2024 | CNY | 14.5 | 14.86 | 14.42 | 14.48 | 14.48 | +0.04 (+0.28%) | 10,406,300 |
15 May 2024 | CNY | 14.49 | 14.68 | 14.37 | 14.44 | 14.44 | -0.12 (-0.82%) | 9,024,980 |
14 May 2024 | CNY | 14.66 | 14.68 | 14.38 | 14.56 | 14.56 | +0.1 (+0.69%) | 8,679,600 |