Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2024 | CNY | 14.88 | 15.33 | 14.56 | 15.13 | 15.13 | +0.23 (+1.54%) | 4,618,918 |
7 Jun 2024 | CNY | 15.28 | 15.46 | 14.79 | 14.9 | 14.9 | -0.35 (-2.30%) | 4,701,500 |
6 Jun 2024 | CNY | 15.89 | 15.9 | 15.19 | 15.25 | 15.25 | -0.56 (-3.54%) | 6,936,326 |
5 Jun 2024 | CNY | 16.35 | 16.45 | 15.73 | 15.81 | 15.81 | -0.7 (-4.24%) | 6,358,769 |
4 Jun 2024 | CNY | 16.23 | 16.84 | 16.01 | 16.51 | 16.51 | +0.31 (+1.91%) | 8,175,520 |
3 Jun 2024 | CNY | 16.06 | 16.39 | 15.84 | 16.2 | 16.2 | +0.02 (+0.12%) | 3,926,871 |
31 May 2024 | CNY | 15.95 | 16.31 | 15.83 | 16.18 | 16.18 | +0.29 (+1.83%) | 3,876,632 |
30 May 2024 | CNY | 16.17 | 16.28 | 15.82 | 15.89 | 15.89 | -0.43 (-2.63%) | 4,999,316 |
29 May 2024 | CNY | 16.15 | 16.6 | 16.15 | 16.32 | 16.32 | +0.05 (+0.31%) | 4,356,239 |
28 May 2024 | CNY | 16.69 | 16.95 | 16.21 | 16.27 | 16.27 | -0.25 (-1.51%) | 6,768,534 |
27 May 2024 | CNY | 16.85 | 16.85 | 15.8 | 16.52 | 16.52 | -0.35 (-2.07%) | 11,728,957 |
24 May 2024 | CNY | 17.4 | 17.58 | 16.7 | 16.87 | 16.87 | -0.76 (-4.31%) | 9,969,137 |
23 May 2024 | CNY | 17.87 | 17.95 | 17.32 | 17.63 | 17.63 | -0.32 (-1.78%) | 9,661,597 |
22 May 2024 | CNY | 18.47 | 18.77 | 17.73 | 17.95 | 17.95 | -0.52 (-2.82%) | 12,147,403 |
21 May 2024 | CNY | 18.68 | 19.07 | 18.36 | 18.47 | 18.47 | -0.41 (-2.17%) | 8,058,735 |
20 May 2024 | CNY | 18.3 | 19.15 | 18.27 | 18.88 | 18.88 | -0.01 (-0.05%) | 17,090,938 |
17 May 2024 | CNY | 17.69 | 19 | 17.58 | 18.89 | 18.89 | +1.38 (+7.88%) | 30,666,823 |
16 May 2024 | CNY | 16.16 | 17.77 | 16.16 | 17.51 | 17.51 | +1.36 (+8.42%) | 22,805,807 |
15 May 2024 | CNY | 15.74 | 16.62 | 15.6 | 16.15 | 16.15 | +0.39 (+2.47%) | 7,021,226 |
14 May 2024 | CNY | 15.68 | 15.86 | 15.44 | 15.76 | 15.76 | +0.09 (+0.57%) | 4,360,192 |
13 May 2024 | CNY | 16 | 16 | 15.47 | 15.67 | 15.67 | -0.45 (-2.79%) | 4,833,817 |
10 May 2024 | CNY | 15.6 | 16.56 | 15.42 | 16.12 | 16.12 | +0.52 (+3.33%) | 10,136,060 |
9 May 2024 | CNY | 15.19 | 15.65 | 15.19 | 15.6 | 15.6 | +0.42 (+2.77%) | 5,795,103 |
8 May 2024 | CNY | 15.7 | 15.7 | 15.15 | 15.18 | 15.18 | -0.57 (-3.62%) | 4,395,621 |
7 May 2024 | CNY | 15.6 | 15.95 | 15.5 | 15.75 | 15.75 | +0.06 (+0.38%) | 5,050,588 |
6 May 2024 | CNY | 15.3 | 16.25 | 15.3 | 15.69 | 15.69 | +0.77 (+5.16%) | 12,489,897 |
30 Apr 2024 | CNY | 15.34 | 15.44 | 14.91 | 14.92 | 14.92 | -0.46 (-2.99%) | 5,997,328 |
29 Apr 2024 | CNY | 14.38 | 15.67 | 14.36 | 15.38 | 15.38 | +0.85 (+5.85%) | 12,680,696 |
26 Apr 2024 | CNY | 13.92 | 14.75 | 13.47 | 14.53 | 14.53 | +0.3 (+2.11%) | 14,412,252 |
25 Apr 2024 | CNY | 13.69 | 14.35 | 13.56 | 14.23 | 14.23 | +0.44 (+3.19%) | 8,206,037 |