Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | CNY | 14.6 | 14.97 | 14.42 | 14.86 | 14.86 | +0.16 (+1.09%) | 7,798,890 |
10 May 2024 | CNY | 14.66 | 15.11 | 14.56 | 14.7 | 14.7 | +0.04 (+0.27%) | 8,215,500 |
9 May 2024 | CNY | 14.62 | 14.78 | 14.49 | 14.66 | 14.66 | -0.05 (-0.34%) | 5,770,900 |
8 May 2024 | CNY | 14.76 | 14.9 | 14.6 | 14.71 | 14.71 | -0.07 (-0.47%) | 5,461,309 |
7 May 2024 | CNY | 14.5 | 14.97 | 14.47 | 14.78 | 14.78 | +0.17 (+1.16%) | 8,071,400 |
6 May 2024 | CNY | 14.2 | 14.64 | 14.03 | 14.61 | 14.61 | +0.5 (+3.54%) | 12,027,432 |
30 Apr 2024 | CNY | 13.99 | 14.37 | 13.94 | 14.11 | 14.11 | +0.11 (+0.79%) | 7,809,900 |
29 Apr 2024 | CNY | 13.78 | 14.07 | 13.55 | 14 | 14 | +0.22 (+1.60%) | 10,932,501 |
26 Apr 2024 | CNY | 14.09 | 14.26 | 13.52 | 13.78 | 13.78 | -0.27 (-1.92%) | 10,665,332 |
25 Apr 2024 | CNY | 14.26 | 14.37 | 14 | 14.05 | 14.05 | -0.24 (-1.68%) | 6,606,958 |
24 Apr 2024 | CNY | 14.18 | 14.35 | 14 | 14.29 | 14.29 | +0.16 (+1.13%) | 6,010,800 |
23 Apr 2024 | CNY | 14.26 | 14.38 | 14.06 | 14.13 | 14.13 | -0.1 (-0.70%) | 5,230,900 |
22 Apr 2024 | CNY | 14.44 | 14.6 | 14.16 | 14.23 | 14.23 | -0.22 (-1.52%) | 6,312,900 |
19 Apr 2024 | CNY | 14.3 | 14.88 | 14.23 | 14.45 | 14.45 | +0.12 (+0.84%) | 8,563,478 |
18 Apr 2024 | CNY | 13.99 | 14.46 | 13.85 | 14.33 | 14.33 | +0.35 (+2.50%) | 9,063,632 |
17 Apr 2024 | CNY | 13.39 | 14.04 | 13.3 | 13.98 | 13.98 | +0.88 (+6.72%) | 9,820,262 |
16 Apr 2024 | CNY | 13.77 | 14.09 | 13.09 | 13.1 | 13.1 | -0.66 (-4.80%) | 10,469,898 |
15 Apr 2024 | CNY | 13.59 | 14.04 | 13.2 | 13.76 | 13.76 | +0.04 (+0.29%) | 11,257,720 |
12 Apr 2024 | CNY | 14.34 | 14.47 | 13.68 | 13.72 | 13.72 | -0.13 (-0.94%) | 17,732,480 |
11 Apr 2024 | CNY | 13.68 | 14.22 | 13.66 | 13.85 | 13.85 | +0.06 (+0.44%) | 6,483,350 |
10 Apr 2024 | CNY | 14.13 | 14.2 | 13.51 | 13.79 | 13.79 | -0.33 (-2.34%) | 5,837,571 |
9 Apr 2024 | CNY | 13.9 | 14.19 | 13.7 | 14.12 | 14.12 | +0.12 (+0.86%) | 4,881,100 |
8 Apr 2024 | CNY | 14.2 | 14.3 | 13.8 | 14 | 14 | -0.13 (-0.92%) | 7,328,523 |
3 Apr 2024 | CNY | 13.76 | 14.29 | 13.53 | 14.13 | 14.13 | +0.37 (+2.69%) | 10,847,940 |
2 Apr 2024 | CNY | 13.5 | 13.81 | 13.47 | 13.76 | 13.76 | +0.24 (+1.78%) | 7,602,900 |
1 Apr 2024 | CNY | 13.6 | 13.94 | 13.49 | 13.52 | 13.52 | +0.06 (+0.45%) | 11,508,401 |
29 Mar 2024 | CNY | 13.12 | 13.49 | 13 | 13.46 | 13.46 | +0.4 (+3.06%) | 4,788,200 |
28 Mar 2024 | CNY | 12.69 | 13.28 | 12.65 | 13.06 | 13.06 | +0.32 (+2.51%) | 6,651,260 |
27 Mar 2024 | CNY | 13.35 | 13.35 | 12.73 | 12.74 | 12.74 | -0.61 (-4.57%) | 8,662,950 |
26 Mar 2024 | CNY | 13.2 | 13.45 | 12.95 | 13.35 | 13.35 | +0.14 (+1.06%) | 8,363,225 |