Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 13 | 13.03 | 12.74 | 12.8 | 12.8 | -0.12 (-0.93%) | 3,772,360 |
23 May 2024 | CNY | 13.19 | 13.23 | 12.9 | 12.92 | 12.92 | -0.26 (-1.97%) | 3,595,845 |
22 May 2024 | CNY | 13.41 | 13.55 | 13.15 | 13.18 | 13.18 | -0.26 (-1.93%) | 3,727,033 |
21 May 2024 | CNY | 13.75 | 13.8 | 13.4 | 13.44 | 13.44 | -0.31 (-2.25%) | 3,090,950 |
20 May 2024 | CNY | 13.51 | 14.09 | 13.37 | 13.75 | 13.75 | +0.22 (+1.63%) | 5,578,180 |
17 May 2024 | CNY | 13.22 | 13.53 | 13.18 | 13.53 | 13.53 | +0.27 (+2.04%) | 3,945,796 |
16 May 2024 | CNY | 13.15 | 13.57 | 13.15 | 13.26 | 13.26 | -0.07 (-0.53%) | 3,927,800 |
15 May 2024 | CNY | 13.25 | 13.69 | 13.03 | 13.33 | 13.33 | +0.07 (+0.53%) | 4,848,305 |
14 May 2024 | CNY | 13.09 | 13.42 | 12.93 | 13.26 | 13.26 | +0.17 (+1.30%) | 5,242,520 |
13 May 2024 | CNY | 13.33 | 13.35 | 12.8 | 13.09 | 13.09 | -0.26 (-1.95%) | 5,868,954 |
10 May 2024 | CNY | 14.09 | 14.09 | 13.26 | 13.35 | 13.35 | -0.7 (-4.98%) | 8,300,660 |
9 May 2024 | CNY | 13.83 | 14.19 | 13.78 | 14.05 | 14.05 | +0.28 (+2.03%) | 4,613,260 |
8 May 2024 | CNY | 14.35 | 14.35 | 13.74 | 13.77 | 13.77 | -0.58 (-4.04%) | 6,941,115 |
7 May 2024 | CNY | 14.54 | 14.6 | 14.3 | 14.35 | 14.35 | -0.19 (-1.31%) | 5,330,859 |
6 May 2024 | CNY | 14.76 | 14.9 | 14.5 | 14.54 | 14.54 | -0.08 (-0.55%) | 5,774,553 |
30 Apr 2024 | CNY | 14.76 | 14.8 | 14.27 | 14.62 | 14.62 | -0.36 (-2.40%) | 8,542,888 |
29 Apr 2024 | CNY | 14.15 | 15.15 | 14 | 14.98 | 14.98 | +0.78 (+5.49%) | 9,570,455 |
26 Apr 2024 | CNY | 13.56 | 14.35 | 13.56 | 14.2 | 14.2 | +0.65 (+4.80%) | 7,356,406 |
25 Apr 2024 | CNY | 14.03 | 14.03 | 13.47 | 13.55 | 13.55 | -0.48 (-3.42%) | 5,607,305 |
24 Apr 2024 | CNY | 13.81 | 14.14 | 13.71 | 14.03 | 14.03 | +0.22 (+1.59%) | 4,623,931 |
23 Apr 2024 | CNY | 13.6 | 13.95 | 13.51 | 13.81 | 13.81 | +0.19 (+1.40%) | 4,261,544 |
22 Apr 2024 | CNY | 13.65 | 13.81 | 13.03 | 13.62 | 13.62 | -0.03 (-0.22%) | 5,174,921 |
19 Apr 2024 | CNY | 13.68 | 13.77 | 13.32 | 13.65 | 13.65 | 0.0 (0.0%) | 5,001,461 |
18 Apr 2024 | CNY | 13.72 | 13.96 | 13.2 | 13.65 | 13.65 | +0.23 (+1.71%) | 6,458,168 |
17 Apr 2024 | CNY | 13 | 13.72 | 12.99 | 13.42 | 13.42 | +0.52 (+4.03%) | 7,348,661 |
16 Apr 2024 | CNY | 13.72 | 14 | 12.86 | 12.9 | 12.9 | -0.88 (-6.39%) | 9,716,240 |
15 Apr 2024 | CNY | 14.45 | 14.54 | 13.44 | 13.78 | 13.78 | -0.7 (-4.83%) | 10,424,054 |
12 Apr 2024 | CNY | 14.76 | 14.88 | 14.29 | 14.48 | 14.48 | -0.27 (-1.83%) | 5,819,017 |
11 Apr 2024 | CNY | 14.76 | 15.32 | 14.71 | 14.75 | 14.75 | -0.1 (-0.67%) | 6,025,143 |
10 Apr 2024 | CNY | 15.5 | 15.53 | 14.79 | 14.85 | 14.85 | -0.68 (-4.38%) | 9,577,198 |