Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2024 | CNY | 16.27 | 16.3 | 16.06 | 16.2 | 16.2 | -0.08 (-0.49%) | 121,226 |
18 Jun 2024 | CNY | 16.2 | 16.36 | 16.2 | 16.28 | 16.28 | +0.06 (+0.37%) | 129,609 |
17 Jun 2024 | CNY | 16.38 | 16.41 | 16.17 | 16.22 | 16.22 | -0.16 (-0.98%) | 197,451 |
14 Jun 2024 | CNY | 16.63 | 16.64 | 16.27 | 16.38 | 16.38 | -0.23 (-1.38%) | 306,484 |
13 Jun 2024 | CNY | 16.31 | 16.88 | 16.18 | 16.61 | 16.61 | +0.27 (+1.65%) | 489,223 |
12 Jun 2024 | CNY | 16.25 | 16.45 | 16.14 | 16.34 | 16.34 | +0.14 (+0.86%) | 140,639 |
11 Jun 2024 | CNY | 16.01 | 16.31 | 15.86 | 16.2 | 16.2 | +0.19 (+1.19%) | 274,348 |
7 Jun 2024 | CNY | 15.84 | 16.25 | 15.83 | 16.01 | 16.01 | +0.21 (+1.33%) | 237,951 |
6 Jun 2024 | CNY | 16.28 | 16.45 | 15.74 | 15.8 | 15.8 | -0.48 (-2.95%) | 422,334 |
5 Jun 2024 | CNY | 16.42 | 16.51 | 16.23 | 16.28 | 16.28 | -0.16 (-0.97%) | 193,015 |
4 Jun 2024 | CNY | 16.52 | 16.52 | 16.22 | 16.44 | 16.44 | -0.17 (-1.02%) | 271,264 |
3 Jun 2024 | CNY | 17.34 | 17.34 | 16.58 | 16.61 | 16.61 | -0.75 (-4.32%) | 423,145 |
31 May 2024 | CNY | 17.44 | 17.59 | 17.34 | 17.36 | 17.36 | -0.08 (-0.46%) | 346,554 |
30 May 2024 | CNY | 17.58 | 17.65 | 17.44 | 17.44 | 17.44 | -0.18 (-1.02%) | 319,143 |
29 May 2024 | CNY | 17.66 | 17.87 | 17.57 | 17.62 | 17.62 | -0.13 (-0.73%) | 305,576 |
28 May 2024 | CNY | 17.82 | 17.92 | 17.7 | 17.75 | 17.75 | -0.17 (-0.95%) | 187,931 |
27 May 2024 | CNY | 17.9 | 17.99 | 17.67 | 17.92 | 17.92 | +0.21 (+1.19%) | 236,855 |
24 May 2024 | CNY | 18.05 | 18.08 | 17.71 | 17.71 | 17.71 | -0.18 (-1.01%) | 219,756 |
23 May 2024 | CNY | 18.22 | 18.33 | 17.89 | 17.89 | 17.89 | -0.37 (-2.03%) | 212,277 |
22 May 2024 | CNY | 18.22 | 18.34 | 18.16 | 18.26 | 18.26 | +0.05 (+0.27%) | 254,300 |
21 May 2024 | CNY | 18.42 | 18.42 | 18.13 | 18.21 | 18.21 | -0.19 (-1.03%) | 277,411 |
20 May 2024 | CNY | 18.53 | 18.57 | 18.36 | 18.4 | 18.4 | +0.03 (+0.16%) | 421,156 |
17 May 2024 | CNY | 18.15 | 18.37 | 18.06 | 18.37 | 18.37 | +0.22 (+1.21%) | 198,136 |
16 May 2024 | CNY | 18.12 | 18.28 | 18.01 | 18.15 | 18.15 | +0.07 (+0.39%) | 241,313 |
15 May 2024 | CNY | 18.18 | 18.23 | 18.02 | 18.08 | 18.08 | -0.19 (-1.04%) | 172,630 |
14 May 2024 | CNY | 18.21 | 18.31 | 18.14 | 18.27 | 18.27 | +0.1 (+0.55%) | 167,353 |
13 May 2024 | CNY | 18.23 | 18.3 | 18.03 | 18.17 | 18.17 | -0.02 (-0.11%) | 249,355 |
10 May 2024 | CNY | 18.43 | 18.43 | 18.16 | 18.19 | 18.19 | -0.15 (-0.82%) | 168,606 |
9 May 2024 | CNY | 18.05 | 18.42 | 18.05 | 18.34 | 18.34 | +0.16 (+0.88%) | 149,148 |
8 May 2024 | CNY | 18.45 | 18.46 | 18.15 | 18.18 | 18.18 | -0.3 (-1.62%) | 210,482 |