Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2024 | CNY | 14.53 | 14.97 | 14.53 | 14.7 | 14.7 | -0.34 (-2.26%) | 50,995,300 |
4 Jun 2024 | CNY | 14.73 | 15.06 | 14.55 | 15.04 | 15.04 | +0.47 (+3.23%) | 59,734,109 |
3 Jun 2024 | CNY | 14.49 | 15.1 | 14.35 | 14.57 | 14.57 | +0.12 (+0.83%) | 77,221,277 |
31 May 2024 | CNY | 14.53 | 14.69 | 14.34 | 14.45 | 14.45 | -0.12 (-0.82%) | 34,312,995 |
30 May 2024 | CNY | 15.38 | 15.41 | 14.55 | 14.57 | 14.57 | -0.39 (-2.61%) | 63,807,042 |
29 May 2024 | CNY | 14.52 | 15.04 | 14.45 | 14.96 | 14.96 | +0.46 (+3.17%) | 54,861,541 |
28 May 2024 | CNY | 14.48 | 14.9 | 14.43 | 14.5 | 14.5 | +0.07 (+0.49%) | 47,171,448 |
27 May 2024 | CNY | 14.12 | 14.48 | 14.12 | 14.43 | 14.43 | +0.34 (+2.41%) | 39,442,322 |
24 May 2024 | CNY | 14.1 | 14.33 | 14.06 | 14.09 | 14.09 | -0.03 (-0.21%) | 26,018,321 |
23 May 2024 | CNY | 14.3 | 14.39 | 14.01 | 14.12 | 14.12 | -0.59 (-4.01%) | 54,216,448 |
22 May 2024 | CNY | 15 | 15.06 | 14.6 | 14.71 | 14.71 | -0.05 (-0.34%) | 51,423,706 |
21 May 2024 | CNY | 15.91 | 15.99 | 14.66 | 14.76 | 14.76 | -0.71 (-4.59%) | 94,859,378 |
20 May 2024 | CNY | 15.2 | 15.6 | 14.89 | 15.47 | 15.47 | +0.58 (+3.90%) | 87,359,755 |
17 May 2024 | CNY | 14.59 | 14.89 | 14.31 | 14.89 | 14.89 | +0.28 (+1.92%) | 38,461,455 |
16 May 2024 | CNY | 14.58 | 14.88 | 14.51 | 14.61 | 14.61 | +0.22 (+1.53%) | 46,137,430 |
15 May 2024 | CNY | 14.7 | 14.81 | 14.3 | 14.39 | 14.39 | -0.51 (-3.42%) | 45,371,026 |
14 May 2024 | CNY | 15 | 15.2 | 14.78 | 14.9 | 14.9 | +0.06 (+0.40%) | 38,096,607 |
13 May 2024 | CNY | 14.75 | 15 | 14.47 | 14.84 | 14.84 | -0.26 (-1.72%) | 42,230,831 |
10 May 2024 | CNY | 15.06 | 15.25 | 14.85 | 15.1 | 15.1 | +0.09 (+0.60%) | 51,594,285 |
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 |