Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 14.25 | 14.44 | 14.04 | 14.12 | 14.12 | -0.01 (-0.07%) | 37,487,984 |
30 Apr 2024 | CNY | 14.25 | 14.4 | 13.98 | 14.13 | 14.13 | -0.03 (-0.21%) | 46,065,670 |
29 Apr 2024 | CNY | 13.78 | 14.25 | 13.78 | 14.16 | 14.16 | +0.42 (+3.06%) | 52,853,110 |
26 Apr 2024 | CNY | 13.07 | 13.99 | 13.07 | 13.74 | 13.74 | +0.51 (+3.85%) | 70,342,310 |
25 Apr 2024 | CNY | 13.32 | 13.69 | 13.2 | 13.23 | 13.23 | -0.25 (-1.85%) | 37,279,878 |
24 Apr 2024 | CNY | 13.07 | 13.56 | 12.97 | 13.48 | 13.48 | +0.51 (+3.93%) | 41,031,072 |
23 Apr 2024 | CNY | 12.97 | 13.21 | 12.92 | 12.97 | 12.97 | +0.06 (+0.46%) | 24,859,333 |
22 Apr 2024 | CNY | 12.76 | 13.19 | 12.59 | 12.91 | 12.91 | -0.31 (-2.34%) | 30,981,058 |
19 Apr 2024 | CNY | 13.52 | 13.63 | 13.18 | 13.22 | 13.22 | -0.3 (-2.22%) | 31,812,788 |
18 Apr 2024 | CNY | 13.53 | 13.84 | 13.28 | 13.52 | 13.52 | -0.08 (-0.59%) | 40,184,699 |
17 Apr 2024 | CNY | 13.01 | 13.7 | 13.01 | 13.6 | 13.6 | +0.79 (+6.17%) | 46,474,646 |
16 Apr 2024 | CNY | 13.59 | 13.79 | 12.8 | 12.81 | 12.81 | -0.97 (-7.04%) | 51,714,038 |
15 Apr 2024 | CNY | 14.08 | 14.39 | 13.49 | 13.78 | 13.78 | -0.45 (-3.16%) | 47,179,974 |
12 Apr 2024 | CNY | 14.48 | 14.64 | 14.2 | 14.23 | 14.23 | -0.22 (-1.52%) | 33,957,779 |
11 Apr 2024 | CNY | 14.15 | 14.82 | 14.11 | 14.45 | 14.45 | +0.13 (+0.91%) | 42,587,502 |
10 Apr 2024 | CNY | 14.59 | 14.86 | 14.24 | 14.32 | 14.32 | -0.38 (-2.59%) | 39,628,627 |
9 Apr 2024 | CNY | 14.74 | 14.87 | 14.43 | 14.7 | 14.7 | -0.22 (-1.47%) | 42,377,355 |
8 Apr 2024 | CNY | 14.66 | 15.28 | 14.5 | 14.92 | 14.92 | +0.23 (+1.57%) | 65,009,820 |
3 Apr 2024 | CNY | 15 | 15.01 | 14.53 | 14.69 | 14.69 | -0.39 (-2.59%) | 35,220,748 |
2 Apr 2024 | CNY | 15.56 | 15.57 | 14.93 | 15.08 | 15.08 | -0.5 (-3.21%) | 49,415,657 |
1 Apr 2024 | CNY | 15.32 | 15.62 | 15.23 | 15.58 | 15.58 | +0.58 (+3.87%) | 57,366,713 |
29 Mar 2024 | CNY | 15.11 | 15.15 | 14.71 | 15 | 15 | -0.21 (-1.38%) | 28,527,035 |
28 Mar 2024 | CNY | 14.46 | 15.43 | 14.46 | 15.21 | 15.21 | +0.75 (+5.19%) | 73,998,093 |
27 Mar 2024 | CNY | 15.44 | 15.48 | 14.45 | 14.46 | 14.46 | -1.03 (-6.65%) | 67,611,025 |
26 Mar 2024 | CNY | 15.82 | 16.28 | 15.37 | 15.49 | 15.49 | -0.46 (-2.88%) | 71,114,452 |
25 Mar 2024 | CNY | 16.51 | 16.86 | 15.93 | 15.95 | 15.95 | -0.55 (-3.33%) | 67,247,142 |
22 Mar 2024 | CNY | 16.89 | 16.89 | 16.31 | 16.5 | 16.5 | -0.39 (-2.31%) | 75,485,161 |
21 Mar 2024 | CNY | 16.88 | 17.18 | 16.84 | 16.89 | 16.89 | +0.01 (+0.06%) | 64,424,765 |
20 Mar 2024 | CNY | 16.8 | 17.04 | 16.66 | 16.88 | 16.88 | -0.11 (-0.65%) | 76,807,390 |
19 Mar 2024 | CNY | 16.8 | 17.42 | 16.7 | 16.99 | 16.99 | +0.04 (+0.24%) | 108,405,698 |