Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 12.4 | 12.56 | 12.24 | 12.28 | 12.28 | -0.22 (-1.76%) | 922,100 |
27 Jun 2024 | CNY | 12.7 | 12.86 | 12.46 | 12.5 | 12.5 | +0.19 (+1.54%) | 1,391,738 |
26 Jun 2024 | CNY | 12 | 12.36 | 11.92 | 12.31 | 12.31 | +0.31 (+2.58%) | 631,600 |
25 Jun 2024 | CNY | 12.02 | 12.21 | 11.94 | 12 | 12 | +0.04 (+0.33%) | 825,100 |
24 Jun 2024 | CNY | 12.28 | 12.31 | 11.91 | 11.96 | 11.96 | -0.4 (-3.24%) | 949,033 |
21 Jun 2024 | CNY | 12.3 | 12.46 | 12.23 | 12.36 | 12.36 | +0.08 (+0.65%) | 381,800 |
20 Jun 2024 | CNY | 12.42 | 12.55 | 12.26 | 12.28 | 12.28 | -0.18 (-1.44%) | 634,700 |
19 Jun 2024 | CNY | 12.54 | 12.65 | 12.45 | 12.46 | 12.46 | -0.09 (-0.72%) | 533,800 |
18 Jun 2024 | CNY | 12.58 | 12.65 | 12.46 | 12.55 | 12.55 | -0.04 (-0.32%) | 643,500 |
17 Jun 2024 | CNY | 12.62 | 12.7 | 12.55 | 12.59 | 12.59 | -0.19 (-1.49%) | 780,100 |
14 Jun 2024 | CNY | 12.6 | 12.85 | 12.56 | 12.78 | 12.78 | 0.0 (0.0%) | 781,500 |
13 Jun 2024 | CNY | 12.88 | 13.02 | 12.7 | 12.78 | 12.78 | -0.17 (-1.31%) | 572,600 |
12 Jun 2024 | CNY | 12.83 | 13.05 | 12.67 | 12.95 | 12.95 | +0.21 (+1.65%) | 785,600 |
11 Jun 2024 | CNY | 12.86 | 12.88 | 12.52 | 12.74 | 12.74 | -0.18 (-1.39%) | 1,019,396 |
7 Jun 2024 | CNY | 12.68 | 12.98 | 12.56 | 12.92 | 12.92 | +0.37 (+2.95%) | 1,297,200 |
6 Jun 2024 | CNY | 13.09 | 13.09 | 12.46 | 12.55 | 12.55 | -0.46 (-3.54%) | 1,395,313 |
5 Jun 2024 | CNY | 13.29 | 13.29 | 12.96 | 13.01 | 13.01 | -0.23 (-1.74%) | 1,338,100 |
4 Jun 2024 | CNY | 13.25 | 13.29 | 13.05 | 13.24 | 13.24 | -0.01 (-0.08%) | 1,277,700 |
3 Jun 2024 | CNY | 13.62 | 13.7 | 13.18 | 13.25 | 13.25 | -0.52 (-3.78%) | 1,999,600 |
31 May 2024 | CNY | 13.41 | 13.83 | 13.36 | 13.77 | 13.77 | +0.36 (+2.68%) | 1,493,000 |
30 May 2024 | CNY | 13.49 | 13.57 | 13.36 | 13.41 | 13.41 | -0.07 (-0.52%) | 755,400 |
29 May 2024 | CNY | 13.35 | 13.76 | 13.35 | 13.48 | 13.48 | +0.05 (+0.37%) | 780,700 |
28 May 2024 | CNY | 13.66 | 13.74 | 13.4 | 13.43 | 13.43 | -0.23 (-1.68%) | 651,100 |
27 May 2024 | CNY | 13.64 | 13.86 | 13.54 | 13.66 | 13.66 | -0.1 (-0.73%) | 713,700 |
24 May 2024 | CNY | 13.86 | 13.87 | 13.68 | 13.76 | 13.76 | -0.03 (-0.22%) | 557,200 |
23 May 2024 | CNY | 14.11 | 14.16 | 13.74 | 13.79 | 13.79 | -0.32 (-2.27%) | 940,100 |
22 May 2024 | CNY | 14.2 | 14.34 | 14.06 | 14.11 | 14.11 | -0.08 (-0.56%) | 824,738 |
21 May 2024 | CNY | 14.16 | 14.25 | 14.03 | 14.19 | 14.19 | +0.05 (+0.35%) | 868,538 |
20 May 2024 | CNY | 14.08 | 14.22 | 14.03 | 14.14 | 14.14 | +0.06 (+0.43%) | 929,700 |
17 May 2024 | CNY | 14.18 | 14.18 | 13.93 | 14.08 | 14.08 | -0.09 (-0.64%) | 824,080 |