Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2024 | CNY | 16.68 | 16.68 | 15.9 | 16 | 16 | -0.47 (-2.85%) | 698,533 |
3 Jul 2024 | CNY | 16.25 | 16.74 | 15.82 | 16.47 | 16.47 | +0.34 (+2.11%) | 793,917 |
2 Jul 2024 | CNY | 16.72 | 17 | 16.1 | 16.13 | 16.13 | -0.42 (-2.54%) | 710,860 |
1 Jul 2024 | CNY | 16.65 | 16.92 | 15.99 | 16.55 | 16.55 | -0.39 (-2.30%) | 1,218,371 |
28 Jun 2024 | CNY | 16.56 | 17.24 | 16.56 | 16.94 | 16.94 | +0.18 (+1.07%) | 873,090 |
27 Jun 2024 | CNY | 16.8 | 17.19 | 16.26 | 16.76 | 16.76 | +0.1 (+0.60%) | 1,239,945 |
26 Jun 2024 | CNY | 16.46 | 16.96 | 16.27 | 16.66 | 16.66 | -0.13 (-0.77%) | 897,370 |
25 Jun 2024 | CNY | 17.75 | 18.33 | 16.59 | 16.79 | 16.79 | -0.91 (-5.14%) | 1,435,942 |
24 Jun 2024 | CNY | 17.5 | 18.43 | 16.88 | 17.7 | 17.7 | -0.84 (-4.53%) | 2,870,054 |
21 Jun 2024 | CNY | 18.34 | 20.21 | 18.24 | 18.54 | 18.54 | +0.84 (+4.75%) | 3,814,340 |
20 Jun 2024 | CNY | 17.05 | 18.42 | 17.02 | 17.7 | 17.7 | +0.48 (+2.79%) | 2,716,810 |
19 Jun 2024 | CNY | 18.03 | 18.26 | 17.11 | 17.22 | 17.22 | -0.94 (-5.18%) | 2,630,534 |
18 Jun 2024 | CNY | 17.5 | 18.58 | 17.48 | 18.16 | 18.16 | +0.71 (+4.07%) | 3,340,616 |
17 Jun 2024 | CNY | 15.41 | 18.18 | 15.41 | 17.45 | 17.45 | +1.6 (+10.09%) | 5,416,400 |
14 Jun 2024 | CNY | 14.68 | 16.58 | 13.96 | 15.85 | 15.85 | +1.1 (+7.46%) | 5,790,901 |
13 Jun 2024 | CNY | 13.5 | 15.43 | 13.44 | 14.75 | 14.75 | +1.5 (+11.32%) | 3,714,693 |
12 Jun 2024 | CNY | 13.09 | 13.37 | 12.97 | 13.25 | 13.25 | +0.27 (+2.08%) | 738,393 |
11 Jun 2024 | CNY | 12.09 | 13.05 | 11.79 | 12.98 | 12.98 | +0.86 (+7.10%) | 1,025,962 |
7 Jun 2024 | CNY | 12.3 | 12.3 | 11.82 | 12.12 | 12.12 | +0.22 (+1.85%) | 631,523 |
6 Jun 2024 | CNY | 12.79 | 13.03 | 11.8 | 11.9 | 11.9 | -0.92 (-7.18%) | 1,049,714 |
5 Jun 2024 | CNY | 13.07 | 13.11 | 12.8 | 12.82 | 12.82 | -0.25 (-1.91%) | 436,486 |
4 Jun 2024 | CNY | 13.25 | 13.25 | 12.89 | 13.07 | 13.07 | -0.18 (-1.36%) | 785,838 |
3 Jun 2024 | CNY | 13.73 | 13.85 | 13.08 | 13.25 | 13.25 | -0.27 (-2.00%) | 601,598 |
31 May 2024 | CNY | 13.64 | 13.65 | 13.44 | 13.52 | 13.52 | -0.12 (-0.88%) | 600,988 |
30 May 2024 | CNY | 14.14 | 14.15 | 13.6 | 13.64 | 13.64 | -0.06 (-0.44%) | 914,732 |
29 May 2024 | CNY | 13.21 | 14.43 | 13.21 | 13.7 | 13.7 | +0.44 (+3.32%) | 1,366,538 |
28 May 2024 | CNY | 13.52 | 13.6 | 13.24 | 13.26 | 13.26 | -0.22 (-1.63%) | 617,882 |
27 May 2024 | CNY | 13.7 | 14.03 | 13.23 | 13.48 | 13.48 | -0.33 (-2.39%) | 957,693 |
24 May 2024 | CNY | 13.97 | 14.5 | 13.75 | 13.81 | 13.81 | -0.29 (-2.06%) | 1,100,752 |
23 May 2024 | CNY | 14.63 | 14.63 | 14.03 | 14.1 | 14.1 | -0.39 (-2.69%) | 1,360,503 |