Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 12.76 | 13.28 | 12.75 | 13.17 | 13.17 | +0.38 (+2.97%) | 5,166,709 |
25 Jul 2024 | CNY | 12.69 | 12.94 | 12.32 | 12.79 | 12.79 | +0.08 (+0.63%) | 5,104,438 |
24 Jul 2024 | CNY | 13.01 | 13.3 | 12.68 | 12.71 | 12.71 | -0.47 (-3.57%) | 5,550,995 |
23 Jul 2024 | CNY | 13.83 | 13.89 | 13.16 | 13.18 | 13.18 | -0.17 (-1.27%) | 5,710,304 |
22 Jul 2024 | CNY | 13.43 | 13.47 | 13.14 | 13.35 | 13.35 | -0.07 (-0.52%) | 3,936,184 |
19 Jul 2024 | CNY | 13.3 | 13.65 | 13.11 | 13.42 | 13.42 | -0.13 (-0.96%) | 5,658,941 |
18 Jul 2024 | CNY | 13.71 | 13.8 | 13.01 | 13.55 | 13.55 | -0.6 (-4.24%) | 9,987,587 |
17 Jul 2024 | CNY | 15.52 | 15.6 | 14.15 | 14.15 | 14.15 | -1.57 (-9.99%) | 11,739,834 |
16 Jul 2024 | CNY | 15.5 | 15.89 | 15.35 | 15.72 | 15.72 | -0.08 (-0.51%) | 8,063,193 |
15 Jul 2024 | CNY | 16.57 | 16.7 | 15.67 | 15.8 | 15.8 | -0.85 (-5.11%) | 11,500,210 |
12 Jul 2024 | CNY | 17.22 | 18.2 | 16.65 | 16.65 | 16.65 | -0.18 (-1.07%) | 18,236,469 |
11 Jul 2024 | CNY | 15.35 | 16.83 | 15 | 16.83 | 16.83 | +1.53 (+10%) | 10,657,303 |
10 Jul 2024 | CNY | 15.28 | 15.6 | 15.1 | 15.3 | 15.3 | -0.35 (-2.24%) | 8,307,846 |
9 Jul 2024 | CNY | 15.45 | 15.89 | 14.72 | 15.65 | 15.65 | +0.07 (+0.45%) | 11,978,040 |
8 Jul 2024 | CNY | 14.52 | 15.94 | 14.13 | 15.58 | 15.58 | +1.02 (+7.01%) | 14,399,998 |
5 Jul 2024 | CNY | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.0 (0.0%) | 16,832,985 |
4 Jul 2024 | CNY | 14.56 | 14.56 | 14.09 | 14.56 | 14.56 | +1.32 (+9.97%) | 9,728,195 |
3 Jul 2024 | CNY | 13.6 | 13.69 | 13.18 | 13.24 | 13.24 | -0.51 (-3.71%) | 2,491,100 |
2 Jul 2024 | CNY | 14.1 | 14.22 | 13.6 | 13.75 | 13.75 | -0.41 (-2.90%) | 3,868,360 |
1 Jul 2024 | CNY | 14.01 | 14.4 | 13.93 | 14.16 | 14.16 | +0.02 (+0.14%) | 3,801,600 |
28 Jun 2024 | CNY | 13.56 | 14.3 | 13.47 | 14.14 | 14.14 | +0.61 (+4.51%) | 3,470,030 |
27 Jun 2024 | CNY | 13.81 | 14.08 | 13.53 | 13.53 | 13.53 | -0.37 (-2.66%) | 1,985,060 |
26 Jun 2024 | CNY | 13.5 | 13.93 | 13.32 | 13.9 | 13.9 | +0.28 (+2.06%) | 2,421,700 |
25 Jun 2024 | CNY | 13.5 | 14.14 | 13.46 | 13.62 | 13.62 | -0.03 (-0.22%) | 3,720,200 |
24 Jun 2024 | CNY | 14.33 | 14.47 | 13.6 | 13.65 | 13.65 | -0.95 (-6.51%) | 4,711,330 |
21 Jun 2024 | CNY | 14.03 | 14.81 | 13.6 | 14.6 | 14.6 | +0.43 (+3.03%) | 5,998,910 |
20 Jun 2024 | CNY | 14.5 | 14.52 | 14.1 | 14.17 | 14.17 | -0.33 (-2.28%) | 3,733,557 |
19 Jun 2024 | CNY | 14.83 | 14.96 | 14.45 | 14.5 | 14.5 | -0.43 (-2.88%) | 5,261,985 |
18 Jun 2024 | CNY | 14.87 | 15.12 | 14.35 | 14.93 | 14.93 | +0.05 (+0.34%) | 7,968,237 |
17 Jun 2024 | CNY | 14.65 | 14.94 | 14.31 | 14.88 | 14.88 | +0.06 (+0.40%) | 8,814,695 |