Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 14.81 | 15.08 | 14.46 | 14.54 | 14.54 | -0.42 (-2.81%) | 3,798,657 |
13 May 2024 | CNY | 15.31 | 15.33 | 14.62 | 14.96 | 14.96 | -0.46 (-2.98%) | 5,117,217 |
10 May 2024 | CNY | 15.01 | 15.66 | 14.85 | 15.42 | 15.42 | +0.32 (+2.12%) | 7,423,075 |
9 May 2024 | CNY | 14.4 | 15.83 | 14.38 | 15.1 | 15.1 | +0.57 (+3.92%) | 8,022,478 |
8 May 2024 | CNY | 14.7 | 15.05 | 14.52 | 14.53 | 14.53 | -0.26 (-1.76%) | 4,769,023 |
7 May 2024 | CNY | 14.29 | 15.06 | 14.29 | 14.79 | 14.79 | +0.36 (+2.49%) | 6,312,710 |
6 May 2024 | CNY | 14.08 | 14.58 | 13.93 | 14.43 | 14.43 | +0.59 (+4.26%) | 4,923,192 |
30 Apr 2024 | CNY | 14.2 | 14.2 | 13.81 | 13.84 | 13.84 | -0.3 (-2.12%) | 2,705,567 |
29 Apr 2024 | CNY | 14.07 | 14.14 | 13.87 | 14.14 | 14.14 | +0.19 (+1.36%) | 3,206,367 |
26 Apr 2024 | CNY | 14.01 | 14.08 | 13.84 | 13.95 | 13.95 | -0.2 (-1.41%) | 3,428,962 |
25 Apr 2024 | CNY | 13.76 | 14.44 | 13.68 | 14.15 | 14.15 | +0.24 (+1.73%) | 4,182,522 |
24 Apr 2024 | CNY | 13.68 | 13.91 | 13.57 | 13.91 | 13.91 | +0.04 (+0.29%) | 2,858,981 |
23 Apr 2024 | CNY | 14.16 | 14.17 | 13.74 | 13.87 | 13.87 | -0.55 (-3.81%) | 4,509,648 |
22 Apr 2024 | CNY | 13.88 | 14.59 | 13.68 | 14.42 | 14.42 | +0.46 (+3.30%) | 8,069,839 |
19 Apr 2024 | CNY | 12.59 | 13.96 | 12.5 | 13.96 | 13.96 | +1.27 (+10.01%) | 3,481,393 |
18 Apr 2024 | CNY | 12.7 | 12.92 | 12.22 | 12.69 | 12.69 | -0.04 (-0.31%) | 3,449,781 |
17 Apr 2024 | CNY | 12.65 | 12.85 | 12.29 | 12.73 | 12.73 | +0.44 (+3.58%) | 3,556,400 |
16 Apr 2024 | CNY | 13.52 | 13.55 | 12.29 | 12.29 | 12.29 | -1.37 (-10.03%) | 4,991,101 |
15 Apr 2024 | CNY | 14.24 | 14.57 | 13.04 | 13.66 | 13.66 | -0.82 (-5.66%) | 5,893,573 |
12 Apr 2024 | CNY | 14.7 | 15.29 | 14.31 | 14.48 | 14.48 | -0.5 (-3.34%) | 9,419,427 |
11 Apr 2024 | CNY | 13.84 | 14.99 | 13.79 | 14.98 | 14.98 | +0.72 (+5.05%) | 10,460,958 |
10 Apr 2024 | CNY | 13.24 | 14.66 | 13.21 | 14.26 | 14.26 | +0.93 (+6.98%) | 9,809,076 |
9 Apr 2024 | CNY | 13.04 | 13.5 | 12.95 | 13.33 | 13.33 | +0.3 (+2.30%) | 2,620,862 |
8 Apr 2024 | CNY | 13.5 | 13.5 | 12.95 | 13.03 | 13.03 | -0.44 (-3.27%) | 2,153,333 |
3 Apr 2024 | CNY | 13.5 | 13.63 | 13.15 | 13.47 | 13.47 | -0.03 (-0.22%) | 1,795,942 |
2 Apr 2024 | CNY | 13.69 | 13.72 | 13.41 | 13.5 | 13.5 | -0.12 (-0.88%) | 1,933,456 |
1 Apr 2024 | CNY | 13.08 | 13.65 | 13.08 | 13.62 | 13.62 | +0.6 (+4.61%) | 1,890,739 |
29 Mar 2024 | CNY | 12.98 | 13.18 | 12.9 | 13.02 | 13.02 | +0.13 (+1.01%) | 802,019 |
28 Mar 2024 | CNY | 12.44 | 13.1 | 12.35 | 12.89 | 12.89 | +0.48 (+3.87%) | 2,021,265 |
27 Mar 2024 | CNY | 12.96 | 12.99 | 12.4 | 12.41 | 12.41 | -0.53 (-4.10%) | 1,908,228 |