Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 14.15 | 14.16 | 13.42 | 13.53 | 13.53 | -0.5 (-3.56%) | 1,063,653 |
3 Jul 2024 | CNY | 14.26 | 14.26 | 13.98 | 14.03 | 14.03 | -0.24 (-1.68%) | 725,400 |
2 Jul 2024 | CNY | 14.33 | 14.46 | 14.18 | 14.27 | 14.27 | -0.13 (-0.90%) | 604,600 |
1 Jul 2024 | CNY | 14.37 | 14.49 | 14.12 | 14.4 | 14.4 | +0.03 (+0.21%) | 567,900 |
28 Jun 2024 | CNY | 14.28 | 14.65 | 14.22 | 14.37 | 14.37 | +0.05 (+0.35%) | 1,107,100 |
27 Jun 2024 | CNY | 14.34 | 14.63 | 14.31 | 14.32 | 14.32 | -0.16 (-1.10%) | 1,035,100 |
26 Jun 2024 | CNY | 13.73 | 14.53 | 13.68 | 14.48 | 14.48 | +0.76 (+5.54%) | 1,548,000 |
25 Jun 2024 | CNY | 13.77 | 13.99 | 13.55 | 13.72 | 13.72 | -0.3 (-2.14%) | 1,317,400 |
24 Jun 2024 | CNY | 14.8 | 14.8 | 14 | 14.02 | 14.02 | -0.83 (-5.59%) | 2,181,200 |
21 Jun 2024 | CNY | 15.13 | 15.21 | 14.79 | 14.85 | 14.85 | -0.35 (-2.30%) | 1,314,900 |
20 Jun 2024 | CNY | 15.38 | 15.65 | 15.15 | 15.2 | 15.2 | -0.18 (-1.17%) | 1,579,600 |
19 Jun 2024 | CNY | 15.5 | 15.59 | 15.18 | 15.38 | 15.38 | -0.08 (-0.52%) | 1,007,436 |
18 Jun 2024 | CNY | 15.37 | 15.58 | 15.24 | 15.46 | 15.46 | +0.18 (+1.18%) | 1,006,300 |
17 Jun 2024 | CNY | 14.86 | 15.93 | 14.86 | 15.28 | 15.28 | +0.2 (+1.33%) | 1,989,453 |
14 Jun 2024 | CNY | 15.02 | 15.11 | 14.89 | 15.08 | 15.08 | +0.05 (+0.33%) | 1,105,000 |
13 Jun 2024 | CNY | 15.02 | 15.21 | 14.87 | 15.03 | 15.03 | +0.04 (+0.27%) | 1,052,712 |
12 Jun 2024 | CNY | 14.98 | 15.22 | 14.92 | 14.99 | 14.99 | -0.06 (-0.40%) | 1,301,300 |
11 Jun 2024 | CNY | 14.69 | 15.09 | 14.36 | 15.05 | 15.05 | +0.32 (+2.17%) | 2,002,176 |
7 Jun 2024 | CNY | 14.88 | 15.19 | 14.51 | 14.73 | 14.73 | -0.17 (-1.14%) | 2,436,400 |
6 Jun 2024 | CNY | 15.42 | 15.78 | 14.71 | 14.9 | 14.9 | -0.63 (-4.06%) | 2,772,700 |
5 Jun 2024 | CNY | 16.24 | 16.24 | 15.47 | 15.53 | 15.53 | -0.66 (-4.08%) | 1,517,700 |
4 Jun 2024 | CNY | 16.35 | 16.35 | 15.73 | 16.19 | 16.19 | -0.19 (-1.16%) | 1,956,100 |
3 Jun 2024 | CNY | 16.88 | 16.98 | 16.25 | 16.38 | 16.38 | -0.42 (-2.50%) | 1,506,700 |
31 May 2024 | CNY | 16.8 | 17.09 | 16.71 | 16.8 | 16.8 | 0.0 (0.0%) | 1,118,100 |
30 May 2024 | CNY | 16.9 | 17.11 | 16.61 | 16.8 | 16.8 | -0.09 (-0.53%) | 949,560 |
29 May 2024 | CNY | 16.83 | 17 | 16.75 | 16.89 | 16.89 | +0.06 (+0.36%) | 1,108,300 |
28 May 2024 | CNY | 16.67 | 17.36 | 16.56 | 16.83 | 16.83 | +0.29 (+1.75%) | 2,228,200 |
27 May 2024 | CNY | 16.39 | 16.64 | 16.19 | 16.54 | 16.54 | +0.29 (+1.78%) | 1,406,600 |
24 May 2024 | CNY | 16.7 | 16.81 | 16.24 | 16.25 | 16.25 | -0.48 (-2.87%) | 1,435,576 |
23 May 2024 | CNY | 17.2 | 17.2 | 16.66 | 16.73 | 16.73 | -0.43 (-2.51%) | 1,374,176 |