Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 15.24 | 15.52 | 14.93 | 15.38 | 15.38 | +0.37 (+2.47%) | 10,385,503 |
25 Jul 2024 | CNY | 14.59 | 15.13 | 14.32 | 15.01 | 15.01 | +0.21 (+1.42%) | 14,212,865 |
24 Jul 2024 | CNY | 15.48 | 15.59 | 14.75 | 14.8 | 14.8 | -0.44 (-2.89%) | 12,557,669 |
23 Jul 2024 | CNY | 15.39 | 15.69 | 15.24 | 15.24 | 15.24 | -0.1 (-0.65%) | 13,135,656 |
22 Jul 2024 | CNY | 15.59 | 15.59 | 14.95 | 15.34 | 15.34 | -0.16 (-1.03%) | 17,273,093 |
19 Jul 2024 | CNY | 15.65 | 16 | 15.4 | 15.5 | 15.5 | -0.24 (-1.52%) | 12,190,968 |
18 Jul 2024 | CNY | 15.7 | 16.13 | 15.35 | 15.74 | 15.74 | -0.25 (-1.56%) | 14,362,647 |
17 Jul 2024 | CNY | 16.64 | 16.84 | 15.9 | 15.99 | 15.99 | -0.78 (-4.65%) | 18,514,154 |
16 Jul 2024 | CNY | 15.89 | 17.5 | 15.89 | 16.77 | 16.77 | +0.77 (+4.81%) | 29,621,979 |
15 Jul 2024 | CNY | 16.01 | 16.24 | 15.64 | 16 | 16 | -0.15 (-0.93%) | 14,956,602 |
12 Jul 2024 | CNY | 15.4 | 16.44 | 14.92 | 16.15 | 16.15 | +0.59 (+3.79%) | 28,345,345 |
11 Jul 2024 | CNY | 15.36 | 15.87 | 15.1 | 15.56 | 15.56 | +0.57 (+3.80%) | 22,883,368 |
10 Jul 2024 | CNY | 15.27 | 15.65 | 14.9 | 14.99 | 14.99 | -0.42 (-2.73%) | 19,119,014 |
9 Jul 2024 | CNY | 14.56 | 15.55 | 14.41 | 15.41 | 15.41 | +0.85 (+5.84%) | 28,660,500 |
8 Jul 2024 | CNY | 14.52 | 14.86 | 14.31 | 14.56 | 14.56 | +0.64 (+4.60%) | 13,331,421 |
5 Jul 2024 | CNY | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 (0.0%) | 16,145,300 |
4 Jul 2024 | CNY | 14.36 | 14.57 | 13.9 | 13.92 | 13.92 | -0.47 (-3.27%) | 12,642,201 |
3 Jul 2024 | CNY | 14.54 | 15.04 | 14.26 | 14.39 | 14.39 | -0.1 (-0.69%) | 15,915,049 |
2 Jul 2024 | CNY | 14.79 | 15.32 | 14.41 | 14.49 | 14.49 | -0.44 (-2.95%) | 16,462,122 |
1 Jul 2024 | CNY | 15.17 | 15.17 | 14.36 | 14.93 | 14.93 | +0.03 (+0.20%) | 25,536,961 |
28 Jun 2024 | CNY | 14.21 | 15.6 | 14.05 | 14.9 | 14.9 | +0.83 (+5.90%) | 37,341,792 |
27 Jun 2024 | CNY | 14.05 | 14.55 | 13.89 | 14.07 | 14.07 | -0.07 (-0.50%) | 16,040,501 |
26 Jun 2024 | CNY | 13.94 | 14.25 | 13.64 | 14.14 | 14.14 | +0.14 (+1.00%) | 16,624,027 |
25 Jun 2024 | CNY | 13.69 | 14.23 | 13.32 | 14 | 14 | +0.25 (+1.82%) | 20,021,585 |
24 Jun 2024 | CNY | 14.04 | 14.26 | 13.53 | 13.75 | 13.75 | -0.39 (-2.76%) | 16,525,322 |
21 Jun 2024 | CNY | 14.29 | 14.3 | 14.03 | 14.14 | 14.14 | -0.14 (-0.98%) | 6,919,962 |
20 Jun 2024 | CNY | 14.6 | 14.8 | 14.21 | 14.28 | 14.28 | -0.24 (-1.65%) | 13,287,777 |
19 Jun 2024 | CNY | 14.8 | 15.14 | 14.42 | 14.52 | 14.52 | -0.21 (-1.43%) | 16,746,186 |
18 Jun 2024 | CNY | 14.29 | 14.98 | 14.15 | 14.73 | 14.73 | +0.53 (+3.73%) | 23,396,299 |
17 Jun 2024 | CNY | 13.64 | 14.7 | 13.4 | 14.2 | 14.2 | +0.55 (+4.03%) | 30,165,354 |