Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 16.83 | 17.12 | 16.5 | 16.54 | 16.54 | -0.27 (-1.61%) | 2,571,300 |
2 Aug 2024 | CNY | 17.23 | 17.29 | 16.78 | 16.81 | 16.81 | -0.48 (-2.78%) | 2,254,749 |
1 Aug 2024 | CNY | 17.84 | 17.85 | 17.23 | 17.29 | 17.29 | -0.56 (-3.14%) | 3,150,300 |
31 Jul 2024 | CNY | 17.5 | 17.95 | 17.21 | 17.85 | 17.85 | +0.32 (+1.83%) | 4,146,647 |
30 Jul 2024 | CNY | 17.01 | 17.64 | 16.96 | 17.53 | 17.53 | +0.48 (+2.82%) | 4,838,110 |
29 Jul 2024 | CNY | 18.03 | 18.26 | 16.94 | 17.05 | 17.05 | -0.99 (-5.49%) | 8,650,657 |
26 Jul 2024 | CNY | 17.02 | 18.09 | 16.82 | 18.04 | 18.04 | +1.03 (+6.06%) | 8,993,956 |
25 Jul 2024 | CNY | 16.2 | 17.29 | 16.1 | 17.01 | 17.01 | +0.5 (+3.03%) | 7,813,100 |
24 Jul 2024 | CNY | 15.74 | 16.93 | 15.71 | 16.51 | 16.51 | +0.77 (+4.89%) | 8,227,132 |
23 Jul 2024 | CNY | 15.87 | 16.19 | 15.4 | 15.74 | 15.74 | -0.13 (-0.82%) | 8,048,240 |
22 Jul 2024 | CNY | 14.43 | 15.87 | 14.3 | 15.87 | 15.87 | +1.44 (+9.98%) | 7,990,160 |
19 Jul 2024 | CNY | 14.5 | 14.67 | 14.37 | 14.43 | 14.43 | -0.14 (-0.96%) | 1,706,000 |
18 Jul 2024 | CNY | 14.35 | 14.58 | 14.13 | 14.57 | 14.57 | +0.12 (+0.83%) | 1,614,649 |
17 Jul 2024 | CNY | 14.42 | 14.52 | 14.26 | 14.45 | 14.45 | +0.03 (+0.21%) | 1,483,600 |
16 Jul 2024 | CNY | 14.68 | 14.79 | 14.31 | 14.42 | 14.42 | -0.26 (-1.77%) | 2,093,343 |
15 Jul 2024 | CNY | 15.18 | 15.38 | 14.53 | 14.68 | 14.68 | -0.62 (-4.05%) | 3,092,360 |
12 Jul 2024 | CNY | 15.35 | 15.45 | 15.27 | 15.3 | 15.3 | -0.1 (-0.65%) | 1,103,800 |
11 Jul 2024 | CNY | 15.45 | 15.52 | 15.31 | 15.4 | 15.4 | +0.12 (+0.79%) | 1,607,638 |
10 Jul 2024 | CNY | 15.5 | 15.5 | 15.24 | 15.28 | 15.28 | -0.22 (-1.42%) | 1,667,700 |
9 Jul 2024 | CNY | 15.13 | 15.54 | 14.91 | 15.5 | 15.5 | +0.37 (+2.45%) | 1,890,615 |
8 Jul 2024 | CNY | 15.39 | 15.39 | 15.09 | 15.13 | 15.13 | -0.06 (-0.39%) | 1,352,900 |
5 Jul 2024 | CNY | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0 (0.0%) | 1,739,300 |
4 Jul 2024 | CNY | 15.35 | 15.48 | 15.16 | 15.19 | 15.19 | -0.13 (-0.85%) | 1,632,000 |
3 Jul 2024 | CNY | 15.27 | 15.41 | 14.99 | 15.32 | 15.32 | -0.01 (-0.07%) | 2,260,671 |
2 Jul 2024 | CNY | 15.53 | 15.62 | 15.26 | 15.33 | 15.33 | -0.2 (-1.29%) | 2,371,958 |
1 Jul 2024 | CNY | 15.31 | 15.55 | 14.96 | 15.53 | 15.53 | +0.19 (+1.24%) | 3,187,500 |
28 Jun 2024 | CNY | 14.9 | 15.54 | 14.9 | 15.34 | 15.34 | +0.29 (+1.93%) | 2,515,100 |
27 Jun 2024 | CNY | 15.24 | 15.5 | 15.02 | 15.05 | 15.05 | -0.2 (-1.31%) | 2,472,440 |
26 Jun 2024 | CNY | 14.71 | 15.25 | 14.61 | 15.25 | 15.25 | +0.48 (+3.25%) | 2,984,500 |
25 Jun 2024 | CNY | 14.39 | 14.79 | 14.39 | 14.77 | 14.77 | +0.32 (+2.21%) | 2,342,800 |