Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | CNY | 17.27 | 17.27 | 16.7 | 16.89 | 16.89 | -0.41 (-2.37%) | 2,130,630 |
20 Jun 2024 | CNY | 17.13 | 17.7 | 17.01 | 17.3 | 17.3 | +0.17 (+0.99%) | 1,814,085 |
19 Jun 2024 | CNY | 17.26 | 17.35 | 17.03 | 17.13 | 17.13 | -0.09 (-0.52%) | 888,165 |
18 Jun 2024 | CNY | 16.96 | 17.28 | 16.91 | 17.22 | 17.22 | +0.23 (+1.35%) | 939,775 |
17 Jun 2024 | CNY | 17.02 | 17.2 | 16.86 | 16.99 | 16.99 | -0.27 (-1.56%) | 1,006,532 |
14 Jun 2024 | CNY | 17.28 | 17.43 | 17.1 | 17.26 | 17.26 | -0.13 (-0.75%) | 1,399,595 |
13 Jun 2024 | CNY | 17.18 | 17.61 | 16.96 | 17.39 | 17.39 | +0.21 (+1.22%) | 1,294,149 |
12 Jun 2024 | CNY | 16.95 | 17.23 | 16.89 | 17.18 | 17.18 | +0.16 (+0.94%) | 928,916 |
11 Jun 2024 | CNY | 16.83 | 17.03 | 16.4 | 17.02 | 17.02 | +0.19 (+1.13%) | 1,056,102 |
7 Jun 2024 | CNY | 16.64 | 17.06 | 16.5 | 16.83 | 16.83 | +0.57 (+3.51%) | 1,888,300 |
6 Jun 2024 | CNY | 16.93 | 16.94 | 16.22 | 16.26 | 16.26 | -0.52 (-3.10%) | 1,818,277 |
5 Jun 2024 | CNY | 17.03 | 17.23 | 16.69 | 16.78 | 16.78 | -0.35 (-2.04%) | 1,204,605 |
4 Jun 2024 | CNY | 17.8 | 18.08 | 16.71 | 17.13 | 17.13 | -0.87 (-4.83%) | 2,385,002 |
3 Jun 2024 | CNY | 18.66 | 18.75 | 17.8 | 18 | 18 | -0.66 (-3.54%) | 1,739,834 |
31 May 2024 | CNY | 18.52 | 18.85 | 18.52 | 18.66 | 18.66 | +0.06 (+0.32%) | 1,437,635 |
30 May 2024 | CNY | 18.5 | 18.85 | 18.37 | 18.6 | 18.6 | +0.05 (+0.27%) | 870,073 |
29 May 2024 | CNY | 18.39 | 18.85 | 18.31 | 18.55 | 18.55 | +0.16 (+0.87%) | 806,569 |
28 May 2024 | CNY | 18.33 | 18.71 | 18.22 | 18.39 | 18.39 | -0.16 (-0.86%) | 1,087,304 |
27 May 2024 | CNY | 18.7 | 18.71 | 18.06 | 18.55 | 18.55 | -0.01 (-0.05%) | 1,303,577 |
24 May 2024 | CNY | 18.86 | 18.99 | 18.53 | 18.56 | 18.56 | -0.3 (-1.59%) | 915,705 |
23 May 2024 | CNY | 19.42 | 19.47 | 18.74 | 18.86 | 18.86 | -0.65 (-3.33%) | 1,390,122 |
22 May 2024 | CNY | 19.19 | 19.54 | 19.19 | 19.51 | 19.51 | +0.35 (+1.83%) | 914,200 |
21 May 2024 | CNY | 19.57 | 19.57 | 19.07 | 19.16 | 19.16 | -0.46 (-2.34%) | 1,193,838 |
20 May 2024 | CNY | 19.65 | 19.9 | 19.41 | 19.62 | 19.62 | -0.03 (-0.15%) | 1,151,890 |
17 May 2024 | CNY | 19.4 | 19.69 | 19.04 | 19.65 | 19.65 | +0.48 (+2.50%) | 1,378,405 |
16 May 2024 | CNY | 19.25 | 19.64 | 19.12 | 19.17 | 19.17 | -0.09 (-0.47%) | 1,327,775 |
15 May 2024 | CNY | 19.53 | 19.63 | 19.12 | 19.26 | 19.26 | -0.45 (-2.28%) | 1,711,311 |
14 May 2024 | CNY | 19.71 | 20 | 19.43 | 19.71 | 19.71 | +0.03 (+0.15%) | 1,322,362 |
13 May 2024 | CNY | 20.37 | 20.5 | 19.65 | 19.68 | 19.68 | -0.98 (-4.74%) | 1,890,400 |
10 May 2024 | CNY | 21.24 | 21.3 | 20.63 | 20.66 | 20.66 | -0.64 (-3.00%) | 1,346,653 |