Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 11.84 | 12.54 | 11.61 | 12.09 | 12.09 | +0.28 (+2.37%) | 2,894,000 |
24 Jun 2024 | CNY | 12.15 | 12.27 | 11.8 | 11.81 | 11.81 | -0.32 (-2.64%) | 1,713,500 |
21 Jun 2024 | CNY | 12.49 | 12.8 | 12.11 | 12.13 | 12.13 | -0.37 (-2.96%) | 2,538,100 |
20 Jun 2024 | CNY | 12.3 | 12.77 | 12.09 | 12.5 | 12.5 | +0.23 (+1.87%) | 2,477,563 |
19 Jun 2024 | CNY | 12.18 | 12.35 | 12.04 | 12.27 | 12.27 | +0.09 (+0.74%) | 2,275,063 |
18 Jun 2024 | CNY | 12.63 | 12.63 | 11.7 | 12.18 | 12.18 | -0.41 (-3.26%) | 3,983,063 |
17 Jun 2024 | CNY | 12.1 | 12.7 | 12 | 12.59 | 12.59 | -0.26 (-2.02%) | 3,940,735 |
14 Jun 2024 | CNY | 12.45 | 13.09 | 12.21 | 12.85 | 12.85 | +0.4 (+3.21%) | 2,913,863 |
13 Jun 2024 | CNY | 12.5 | 12.59 | 12.24 | 12.45 | 12.45 | +0.1 (+0.81%) | 1,165,100 |
12 Jun 2024 | CNY | 12.22 | 12.4 | 12.09 | 12.35 | 12.35 | +0.13 (+1.06%) | 885,500 |
11 Jun 2024 | CNY | 12.25 | 12.3 | 12 | 12.22 | 12.22 | -0.03 (-0.24%) | 1,159,000 |
7 Jun 2024 | CNY | 11.88 | 12.29 | 11.88 | 12.25 | 12.25 | +0.46 (+3.90%) | 1,575,300 |
6 Jun 2024 | CNY | 12.01 | 12.1 | 11.62 | 11.79 | 11.79 | -0.22 (-1.83%) | 2,723,999 |
5 Jun 2024 | CNY | 12.07 | 12.21 | 11.91 | 12.01 | 12.01 | -0.02 (-0.17%) | 1,199,000 |
4 Jun 2024 | CNY | 12.08 | 12.22 | 11.8 | 12.03 | 12.03 | -0.11 (-0.91%) | 1,833,200 |
3 Jun 2024 | CNY | 12.66 | 12.75 | 11.87 | 12.14 | 12.14 | -0.52 (-4.11%) | 2,678,600 |
31 May 2024 | CNY | 12.42 | 12.7 | 12.2 | 12.66 | 12.66 | +0.34 (+2.76%) | 2,231,700 |
30 May 2024 | CNY | 12.87 | 12.93 | 12.22 | 12.32 | 12.32 | -0.47 (-3.67%) | 2,072,600 |
29 May 2024 | CNY | 12.59 | 13.08 | 12.56 | 12.79 | 12.79 | +0.2 (+1.59%) | 2,501,500 |
28 May 2024 | CNY | 12.33 | 12.87 | 12.24 | 12.59 | 12.59 | -0.29 (-2.25%) | 1,948,739 |
27 May 2024 | CNY | 13.06 | 13.45 | 12.41 | 12.88 | 12.88 | -0.11 (-0.85%) | 5,095,439 |
24 May 2024 | CNY | 12.98 | 13.48 | 12.82 | 12.99 | 12.99 | +0.01 (+0.08%) | 4,670,600 |
23 May 2024 | CNY | 12.88 | 13 | 12.69 | 12.98 | 12.98 | +0.07 (+0.54%) | 2,698,344 |
22 May 2024 | CNY | 12.79 | 13.02 | 12.58 | 12.91 | 12.91 | +0.1 (+0.78%) | 2,409,100 |
21 May 2024 | CNY | 12.71 | 12.88 | 12.5 | 12.81 | 12.81 | +0.1 (+0.79%) | 2,608,500 |
20 May 2024 | CNY | 12.41 | 12.72 | 12.12 | 12.71 | 12.71 | +0.31 (+2.50%) | 2,889,800 |
17 May 2024 | CNY | 12.49 | 12.49 | 12.13 | 12.4 | 12.4 | -0.09 (-0.72%) | 2,173,400 |
16 May 2024 | CNY | 12.16 | 12.76 | 12.11 | 12.49 | 12.49 | +0.39 (+3.22%) | 3,017,700 |
15 May 2024 | CNY | 12.2 | 12.31 | 12.07 | 12.1 | 12.1 | -0.14 (-1.14%) | 1,260,700 |
14 May 2024 | CNY | 12.41 | 12.43 | 11.99 | 12.24 | 12.24 | -0.05 (-0.41%) | 2,033,989 |