Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2024 | CNY | 14.79 | 14.95 | 14.66 | 14.7 | 14.7 | -0.19 (-1.28%) | 922,052 |
1 Aug 2024 | CNY | 14.88 | 14.99 | 14.72 | 14.89 | 14.89 | +0.01 (+0.07%) | 1,112,593 |
31 Jul 2024 | CNY | 14.39 | 14.89 | 14.29 | 14.88 | 14.88 | +0.45 (+3.12%) | 1,246,202 |
30 Jul 2024 | CNY | 14.36 | 14.57 | 14.16 | 14.43 | 14.43 | +0.06 (+0.42%) | 544,444 |
29 Jul 2024 | CNY | 14.53 | 14.54 | 14.28 | 14.37 | 14.37 | -0.08 (-0.55%) | 798,172 |
26 Jul 2024 | CNY | 14.12 | 14.46 | 14.05 | 14.45 | 14.45 | +0.4 (+2.85%) | 1,157,186 |
25 Jul 2024 | CNY | 13.6 | 14.2 | 13.6 | 14.05 | 14.05 | +0.25 (+1.81%) | 1,280,693 |
24 Jul 2024 | CNY | 14.3 | 14.38 | 13.66 | 13.8 | 13.8 | -0.57 (-3.97%) | 2,431,130 |
23 Jul 2024 | CNY | 14.63 | 14.73 | 14.33 | 14.37 | 14.37 | -0.28 (-1.91%) | 1,190,008 |
22 Jul 2024 | CNY | 14.65 | 14.74 | 14.41 | 14.65 | 14.65 | 0.0 (0.0%) | 1,610,019 |
19 Jul 2024 | CNY | 14.59 | 14.83 | 14.52 | 14.65 | 14.65 | +0.02 (+0.14%) | 1,577,986 |
18 Jul 2024 | CNY | 15 | 15 | 14.5 | 14.63 | 14.63 | -0.41 (-2.73%) | 1,444,938 |
17 Jul 2024 | CNY | 15.35 | 15.35 | 15.04 | 15.04 | 15.04 | -0.26 (-1.70%) | 806,362 |
16 Jul 2024 | CNY | 15.41 | 15.44 | 15.13 | 15.3 | 15.3 | -0.11 (-0.71%) | 942,159 |
15 Jul 2024 | CNY | 15.78 | 16.02 | 15.32 | 15.41 | 15.41 | -0.44 (-2.78%) | 1,352,205 |
12 Jul 2024 | CNY | 15.8 | 16.05 | 15.68 | 15.85 | 15.85 | 0.0 (0.0%) | 945,152 |
11 Jul 2024 | CNY | 15.31 | 15.88 | 15.31 | 15.85 | 15.85 | +0.66 (+4.34%) | 1,385,355 |
10 Jul 2024 | CNY | 14.92 | 15.32 | 14.92 | 15.19 | 15.19 | +0.05 (+0.33%) | 1,297,412 |
9 Jul 2024 | CNY | 14.91 | 15.23 | 14.5 | 15.14 | 15.14 | +0.19 (+1.27%) | 1,711,715 |
8 Jul 2024 | CNY | 15.5 | 15.85 | 14.93 | 14.95 | 14.95 | -0.62 (-3.98%) | 1,500,874 |
5 Jul 2024 | CNY | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.0 (0.0%) | 749,412 |
4 Jul 2024 | CNY | 16 | 16.29 | 15.51 | 15.57 | 15.57 | -0.5 (-3.11%) | 1,579,528 |
3 Jul 2024 | CNY | 16.25 | 16.36 | 15.98 | 16.07 | 16.07 | -0.13 (-0.80%) | 847,151 |
2 Jul 2024 | CNY | 16 | 16.32 | 15.89 | 16.2 | 16.2 | +0.09 (+0.56%) | 758,843 |
1 Jul 2024 | CNY | 16.15 | 16.47 | 15.76 | 16.11 | 16.11 | -0.09 (-0.56%) | 1,023,473 |
28 Jun 2024 | CNY | 16.22 | 16.57 | 16.1 | 16.2 | 16.2 | +0.01 (+0.06%) | 853,749 |
27 Jun 2024 | CNY | 16.5 | 16.72 | 16.19 | 16.19 | 16.19 | -0.31 (-1.88%) | 1,174,150 |
26 Jun 2024 | CNY | 16.07 | 16.54 | 15.8 | 16.5 | 16.5 | +0.5 (+3.13%) | 1,093,989 |
25 Jun 2024 | CNY | 16.01 | 16.2 | 15.83 | 16 | 16 | -0.01 (-0.06%) | 1,047,386 |
24 Jun 2024 | CNY | 16.6 | 16.98 | 16.01 | 16.01 | 16.01 | -0.88 (-5.21%) | 1,391,025 |