Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 14.49 | 14.57 | 14.37 | 14.42 | 14.42 | -0.07 (-0.48%) | 4,912,221 |
14 May 2024 | CNY | 14.57 | 14.69 | 14.45 | 14.49 | 14.49 | -0.16 (-1.09%) | 5,223,503 |
13 May 2024 | CNY | 14.46 | 14.73 | 14.26 | 14.65 | 14.65 | +0.19 (+1.31%) | 9,064,994 |
10 May 2024 | CNY | 14.49 | 14.58 | 14.34 | 14.46 | 14.46 | -0.09 (-0.62%) | 4,407,092 |
9 May 2024 | CNY | 14.08 | 14.59 | 14.08 | 14.55 | 14.55 | +0.35 (+2.46%) | 5,694,796 |
8 May 2024 | CNY | 14.42 | 14.55 | 14.19 | 14.2 | 14.2 | -0.22 (-1.53%) | 6,254,800 |
7 May 2024 | CNY | 14.35 | 14.48 | 14.21 | 14.42 | 14.42 | +0.06 (+0.42%) | 8,616,751 |
6 May 2024 | CNY | 14.14 | 14.38 | 14.1 | 14.36 | 14.36 | +0.44 (+3.16%) | 10,953,531 |
30 Apr 2024 | CNY | 13.9 | 14.1 | 13.75 | 13.92 | 13.92 | +0.02 (+0.14%) | 7,739,200 |
29 Apr 2024 | CNY | 13.48 | 13.9 | 13.42 | 13.9 | 13.9 | +0.48 (+3.58%) | 12,075,404 |
26 Apr 2024 | CNY | 13.64 | 13.69 | 13.34 | 13.42 | 13.42 | -0.14 (-1.03%) | 12,181,060 |
25 Apr 2024 | CNY | 13.53 | 13.62 | 13.36 | 13.56 | 13.56 | -0.02 (-0.15%) | 6,415,976 |
24 Apr 2024 | CNY | 13.23 | 13.58 | 13.23 | 13.58 | 13.58 | +0.32 (+2.41%) | 5,901,961 |
23 Apr 2024 | CNY | 13.34 | 13.38 | 13.18 | 13.26 | 13.26 | -0.11 (-0.82%) | 4,924,701 |
22 Apr 2024 | CNY | 13.24 | 13.45 | 13.2 | 13.37 | 13.37 | +0.1 (+0.75%) | 6,626,129 |
19 Apr 2024 | CNY | 13.2 | 13.36 | 13.12 | 13.27 | 13.27 | +0.07 (+0.53%) | 5,481,961 |
18 Apr 2024 | CNY | 12.97 | 13.36 | 12.89 | 13.2 | 13.2 | +0.19 (+1.46%) | 7,453,694 |
17 Apr 2024 | CNY | 12.66 | 13.02 | 12.56 | 13.01 | 13.01 | +0.51 (+4.08%) | 6,784,360 |
16 Apr 2024 | CNY | 12.83 | 12.93 | 12.46 | 12.5 | 12.5 | -0.35 (-2.72%) | 7,425,549 |
15 Apr 2024 | CNY | 12.84 | 12.99 | 12.6 | 12.85 | 12.85 | +0.1 (+0.78%) | 8,106,613 |
12 Apr 2024 | CNY | 12.85 | 12.93 | 12.72 | 12.75 | 12.75 | -0.1 (-0.78%) | 3,143,700 |
11 Apr 2024 | CNY | 12.84 | 12.95 | 12.75 | 12.85 | 12.85 | -0.01 (-0.08%) | 3,212,795 |
10 Apr 2024 | CNY | 13.05 | 13.07 | 12.78 | 12.86 | 12.86 | -0.13 (-1.00%) | 3,984,280 |
9 Apr 2024 | CNY | 12.98 | 13.06 | 12.87 | 12.99 | 12.99 | +0.09 (+0.70%) | 4,104,850 |
8 Apr 2024 | CNY | 13.03 | 13.16 | 12.9 | 12.9 | 12.9 | -0.13 (-1.00%) | 4,623,860 |
3 Apr 2024 | CNY | 13.16 | 13.16 | 12.97 | 13.03 | 13.03 | -0.14 (-1.06%) | 3,839,860 |
2 Apr 2024 | CNY | 13.17 | 13.23 | 13.03 | 13.17 | 13.17 | -0.02 (-0.15%) | 4,685,989 |
1 Apr 2024 | CNY | 12.88 | 13.25 | 12.88 | 13.19 | 13.19 | +0.27 (+2.09%) | 6,657,044 |
29 Mar 2024 | CNY | 12.9 | 13.01 | 12.72 | 12.92 | 12.92 | +0.14 (+1.10%) | 1,967,200 |
28 Mar 2024 | CNY | 12.59 | 12.93 | 12.59 | 12.78 | 12.78 | +0.17 (+1.35%) | 4,135,700 |