Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 15.61 | 16.37 | 15.61 | 16.09 | 16.09 | -0.06 (-0.37%) | 6,651,597 |
22 May 2024 | CNY | 15.91 | 16.2 | 15.8 | 16.15 | 16.15 | +0.11 (+0.69%) | 4,514,864 |
21 May 2024 | CNY | 15.98 | 16.08 | 15.83 | 16.04 | 16.04 | +0.03 (+0.19%) | 3,162,945 |
20 May 2024 | CNY | 15.91 | 16.08 | 15.91 | 16.01 | 16.01 | +0.06 (+0.38%) | 3,228,900 |
17 May 2024 | CNY | 15.61 | 15.95 | 15.53 | 15.95 | 15.95 | +0.35 (+2.24%) | 3,721,271 |
16 May 2024 | CNY | 15.82 | 15.96 | 15.58 | 15.6 | 15.6 | -0.2 (-1.27%) | 3,394,445 |
15 May 2024 | CNY | 15.89 | 16.1 | 15.72 | 15.8 | 15.8 | -0.09 (-0.57%) | 3,528,791 |
14 May 2024 | CNY | 15.59 | 15.96 | 15.59 | 15.89 | 15.89 | +0.31 (+1.99%) | 3,486,757 |
13 May 2024 | CNY | 15.92 | 16.05 | 15.53 | 15.58 | 15.58 | -0.63 (-3.89%) | 5,227,711 |
10 May 2024 | CNY | 16.55 | 16.74 | 16.13 | 16.21 | 16.21 | -0.31 (-1.88%) | 6,173,732 |
9 May 2024 | CNY | 16.19 | 16.64 | 16.16 | 16.52 | 16.52 | +0.22 (+1.35%) | 6,272,313 |
8 May 2024 | CNY | 16.24 | 16.53 | 16.09 | 16.3 | 16.3 | +0.06 (+0.37%) | 6,428,176 |
7 May 2024 | CNY | 16.27 | 16.34 | 16.03 | 16.24 | 16.24 | -0.02 (-0.12%) | 4,966,875 |
6 May 2024 | CNY | 15.78 | 16.28 | 15.76 | 16.26 | 16.26 | +0.68 (+4.36%) | 7,433,297 |
30 Apr 2024 | CNY | 15.85 | 15.89 | 15.46 | 15.58 | 15.58 | -0.31 (-1.95%) | 5,280,641 |
29 Apr 2024 | CNY | 15.47 | 15.99 | 15.41 | 15.89 | 15.89 | +0.43 (+2.78%) | 6,850,714 |
26 Apr 2024 | CNY | 15.63 | 15.66 | 15.3 | 15.46 | 15.46 | -0.16 (-1.02%) | 5,523,597 |
25 Apr 2024 | CNY | 15.68 | 15.76 | 15.4 | 15.62 | 15.62 | -0.02 (-0.13%) | 4,282,858 |
24 Apr 2024 | CNY | 15.26 | 15.65 | 15.25 | 15.64 | 15.64 | +0.29 (+1.89%) | 4,125,312 |
23 Apr 2024 | CNY | 15.36 | 15.62 | 15.23 | 15.35 | 15.35 | -0.21 (-1.35%) | 4,282,769 |
22 Apr 2024 | CNY | 15.37 | 15.88 | 14.58 | 15.56 | 15.56 | +0.18 (+1.17%) | 7,432,597 |
19 Apr 2024 | CNY | 15.88 | 16 | 15.25 | 15.38 | 15.38 | -0.72 (-4.47%) | 8,631,164 |
18 Apr 2024 | CNY | 15.75 | 16.43 | 15.39 | 16.1 | 16.1 | +0.07 (+0.44%) | 9,728,098 |
17 Apr 2024 | CNY | 14.83 | 16.83 | 14.83 | 16.03 | 16.03 | -0.34 (-2.08%) | 13,695,919 |
16 Apr 2024 | CNY | 17.2 | 17.24 | 16.37 | 16.37 | 16.37 | -1.82 (-10.01%) | 2,638,100 |
15 Apr 2024 | CNY | 18.51 | 19.8 | 17.8 | 18.19 | 18.19 | +0.06 (+0.33%) | 17,986,030 |
12 Apr 2024 | CNY | 17.91 | 18.59 | 17.83 | 18.13 | 18.13 | -0.31 (-1.68%) | 14,655,777 |
11 Apr 2024 | CNY | 17.84 | 18.93 | 17.45 | 18.44 | 18.44 | +0.25 (+1.37%) | 23,986,793 |
10 Apr 2024 | CNY | 16.56 | 18.19 | 16.56 | 18.19 | 18.19 | +1.65 (+9.98%) | 14,623,767 |
9 Apr 2024 | CNY | 15.9 | 16.8 | 15.9 | 16.54 | 16.54 | +0.72 (+4.55%) | 5,035,539 |