Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 13.82 | 13.95 | 13.22 | 13.28 | 13.28 | -0.56 (-4.05%) | 6,394,062 |
20 May 2024 | CNY | 13.66 | 14.05 | 13.12 | 13.84 | 13.84 | +0.47 (+3.52%) | 9,912,189 |
17 May 2024 | CNY | 13.28 | 13.42 | 13.11 | 13.37 | 13.37 | -0.01 (-0.07%) | 3,223,596 |
16 May 2024 | CNY | 13.6 | 13.77 | 13.33 | 13.38 | 13.38 | -0.11 (-0.82%) | 4,344,700 |
15 May 2024 | CNY | 13.49 | 13.67 | 13.27 | 13.49 | 13.49 | +0.05 (+0.37%) | 4,658,901 |
14 May 2024 | CNY | 13.39 | 13.63 | 13.3 | 13.44 | 13.44 | +0.05 (+0.37%) | 4,425,433 |
13 May 2024 | CNY | 13.77 | 13.79 | 13.35 | 13.39 | 13.39 | -0.45 (-3.25%) | 4,557,800 |
10 May 2024 | CNY | 13.72 | 13.93 | 13.57 | 13.84 | 13.84 | +0.16 (+1.17%) | 4,673,551 |
9 May 2024 | CNY | 13.65 | 13.93 | 13.57 | 13.68 | 13.68 | -0.07 (-0.51%) | 3,850,366 |
8 May 2024 | CNY | 13.99 | 14.04 | 13.68 | 13.75 | 13.75 | -0.2 (-1.43%) | 3,839,400 |
7 May 2024 | CNY | 14.09 | 14.59 | 13.83 | 13.95 | 13.95 | -0.21 (-1.48%) | 7,383,100 |
6 May 2024 | CNY | 13.99 | 14.25 | 13.75 | 14.16 | 14.16 | +0.99 (+7.52%) | 10,603,862 |
30 Apr 2024 | CNY | 13.76 | 14.11 | 13.12 | 13.17 | 13.17 | -0.58 (-4.22%) | 9,893,812 |
29 Apr 2024 | CNY | 13.6 | 14.15 | 13.59 | 13.75 | 13.75 | -0.38 (-2.69%) | 9,016,010 |
26 Apr 2024 | CNY | 13.95 | 14.2 | 13.91 | 14.13 | 14.13 | +0.16 (+1.15%) | 5,739,823 |
25 Apr 2024 | CNY | 14.66 | 14.78 | 13.81 | 13.97 | 13.97 | -0.43 (-2.99%) | 7,064,164 |
24 Apr 2024 | CNY | 14.36 | 14.55 | 13.88 | 14.4 | 14.4 | +0.05 (+0.35%) | 5,358,930 |
23 Apr 2024 | CNY | 13.79 | 14.6 | 13.79 | 14.35 | 14.35 | +0.62 (+4.52%) | 8,343,545 |
22 Apr 2024 | CNY | 14.06 | 14.28 | 13.65 | 13.73 | 13.73 | -0.33 (-2.35%) | 5,514,300 |
19 Apr 2024 | CNY | 14.42 | 14.67 | 14 | 14.06 | 14.06 | -0.29 (-2.02%) | 5,978,214 |
18 Apr 2024 | CNY | 14.2 | 14.48 | 13.92 | 14.35 | 14.35 | +0.15 (+1.06%) | 6,270,922 |
17 Apr 2024 | CNY | 13.4 | 14.42 | 13.34 | 14.2 | 14.2 | +0.75 (+5.58%) | 8,359,765 |
16 Apr 2024 | CNY | 14.59 | 14.6 | 13.31 | 13.45 | 13.45 | -0.84 (-5.88%) | 11,272,592 |
15 Apr 2024 | CNY | 14.09 | 14.59 | 13.38 | 14.29 | 14.29 | -0.23 (-1.58%) | 11,996,265 |
12 Apr 2024 | CNY | 13.46 | 14.66 | 13.06 | 14.52 | 14.52 | +0.33 (+2.33%) | 15,838,267 |
11 Apr 2024 | CNY | 13.6 | 14.47 | 13.15 | 14.19 | 14.19 | +0.82 (+6.13%) | 15,776,602 |
10 Apr 2024 | CNY | 13.06 | 13.5 | 12.93 | 13.37 | 13.37 | +0.17 (+1.29%) | 9,432,909 |
9 Apr 2024 | CNY | 13.61 | 13.63 | 12.93 | 13.2 | 13.2 | -0.37 (-2.73%) | 11,998,188 |
8 Apr 2024 | CNY | 12.9 | 13.88 | 12.89 | 13.57 | 13.57 | +0.67 (+5.19%) | 14,733,544 |
3 Apr 2024 | CNY | 12.71 | 13.8 | 12.64 | 12.9 | 12.9 | +0.2 (+1.57%) | 12,389,636 |