Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 14.58 | 15.2 | 14.55 | 15.01 | 15.01 | +0.43 (+2.95%) | 53,108,761 |
8 May 2024 | CNY | 14.63 | 14.81 | 14.44 | 14.58 | 14.58 | -0.22 (-1.49%) | 31,875,819 |
7 May 2024 | CNY | 14.63 | 15.1 | 14.6 | 14.8 | 14.8 | +0.13 (+0.89%) | 53,366,571 |
6 May 2024 | CNY | 14.37 | 14.68 | 14.09 | 14.67 | 14.67 | +0.28 (+1.95%) | 55,042,231 |
30 Apr 2024 | CNY | 14.43 | 14.89 | 14.31 | 14.39 | 14.39 | +0.02 (+0.14%) | 46,596,607 |
29 Apr 2024 | CNY | 14.55 | 14.59 | 14.14 | 14.37 | 14.37 | -0.3 (-2.04%) | 51,532,339 |
26 Apr 2024 | CNY | 14.3 | 14.83 | 14.15 | 14.67 | 14.67 | +0.32 (+2.23%) | 58,887,702 |
25 Apr 2024 | CNY | 13.88 | 14.59 | 13.72 | 14.35 | 14.35 | +0.44 (+3.16%) | 42,286,977 |
24 Apr 2024 | CNY | 13.62 | 14.01 | 13.55 | 13.91 | 13.91 | +0.23 (+1.68%) | 41,423,166 |
23 Apr 2024 | CNY | 13.81 | 14.04 | 13.6 | 13.68 | 13.68 | -0.63 (-4.40%) | 70,249,843 |
22 Apr 2024 | CNY | 14.78 | 15 | 14.3 | 14.31 | 14.31 | -0.23 (-1.58%) | 57,239,630 |
19 Apr 2024 | CNY | 14.7 | 15.09 | 14.36 | 14.54 | 14.54 | -0.26 (-1.76%) | 48,222,333 |
18 Apr 2024 | CNY | 14.78 | 14.9 | 14.5 | 14.8 | 14.8 | -0.19 (-1.27%) | 49,818,708 |
17 Apr 2024 | CNY | 14.4 | 15.02 | 14.32 | 14.99 | 14.99 | +0.53 (+3.67%) | 50,109,144 |
16 Apr 2024 | CNY | 14.92 | 15.26 | 14.39 | 14.46 | 14.46 | -0.9 (-5.86%) | 64,428,325 |
15 Apr 2024 | CNY | 15 | 15.49 | 14.3 | 15.36 | 15.36 | +0.6 (+4.07%) | 79,738,467 |
12 Apr 2024 | CNY | 14.65 | 14.99 | 14.3 | 14.76 | 14.76 | +0.26 (+1.79%) | 60,750,739 |
11 Apr 2024 | CNY | 14.05 | 15.14 | 13.94 | 14.5 | 14.5 | +0.11 (+0.76%) | 70,573,261 |
10 Apr 2024 | CNY | 14.27 | 14.61 | 14.07 | 14.39 | 14.39 | +0.12 (+0.84%) | 71,698,567 |
9 Apr 2024 | CNY | 14.54 | 14.76 | 14.13 | 14.27 | 14.27 | -0.45 (-3.06%) | 82,032,827 |
8 Apr 2024 | CNY | 15.05 | 15.66 | 14.57 | 14.72 | 14.72 | -0.42 (-2.77%) | 103,304,914 |
3 Apr 2024 | CNY | 14.38 | 15.58 | 14.26 | 15.14 | 15.14 | +0.9 (+6.32%) | 101,104,104 |
2 Apr 2024 | CNY | 14.01 | 14.4 | 13.94 | 14.24 | 14.24 | +0.12 (+0.85%) | 48,430,718 |
1 Apr 2024 | CNY | 14.16 | 14.4 | 13.94 | 14.12 | 14.12 | +0.32 (+2.32%) | 75,662,971 |
29 Mar 2024 | CNY | 13.79 | 14.3 | 13.7 | 13.8 | 13.8 | +0.18 (+1.32%) | 56,996,537 |
28 Mar 2024 | CNY | 13 | 13.9 | 12.93 | 13.62 | 13.62 | +0.85 (+6.66%) | 83,051,680 |
27 Mar 2024 | CNY | 12.88 | 13.13 | 12.76 | 12.77 | 12.77 | -0.34 (-2.59%) | 35,305,951 |
26 Mar 2024 | CNY | 13.34 | 13.37 | 12.9 | 13.11 | 13.11 | -0.15 (-1.13%) | 42,870,957 |
25 Mar 2024 | CNY | 12.7 | 13.43 | 12.7 | 13.26 | 13.26 | +0.47 (+3.67%) | 83,581,180 |
22 Mar 2024 | CNY | 12.81 | 13.09 | 12.67 | 12.79 | 12.79 | -0.18 (-1.39%) | 43,564,450 |