Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 12.92 | 13.11 | 12.77 | 12.89 | 12.89 | +0.06 (+0.47%) | 16,254,238 |
30 Apr 2024 | CNY | 12.92 | 13.02 | 12.77 | 12.83 | 12.83 | -0.13 (-1.00%) | 14,339,558 |
29 Apr 2024 | CNY | 12.89 | 13.1 | 12.88 | 12.96 | 12.96 | +0.08 (+0.62%) | 23,346,642 |
26 Apr 2024 | CNY | 12.48 | 12.92 | 12.38 | 12.88 | 12.88 | +0.86 (+7.15%) | 31,631,141 |
25 Apr 2024 | CNY | 12.05 | 12.16 | 11.92 | 12.02 | 12.02 | -0.05 (-0.41%) | 10,515,809 |
24 Apr 2024 | CNY | 11.79 | 12.08 | 11.65 | 12.07 | 12.07 | +0.3 (+2.55%) | 12,747,687 |
23 Apr 2024 | CNY | 11.63 | 11.82 | 11.59 | 11.77 | 11.77 | +0.17 (+1.47%) | 11,088,202 |
22 Apr 2024 | CNY | 11.5 | 11.79 | 11.3 | 11.6 | 11.6 | +0.01 (+0.09%) | 9,325,156 |
19 Apr 2024 | CNY | 11.75 | 11.81 | 11.48 | 11.59 | 11.59 | -0.22 (-1.86%) | 12,196,300 |
18 Apr 2024 | CNY | 11.83 | 11.98 | 11.58 | 11.81 | 11.81 | 0.0 (0.0%) | 14,299,129 |
17 Apr 2024 | CNY | 11.35 | 11.97 | 11.35 | 11.81 | 11.81 | +0.6 (+5.35%) | 16,696,379 |
16 Apr 2024 | CNY | 11.74 | 11.94 | 11.18 | 11.21 | 11.21 | -0.6 (-5.08%) | 16,698,896 |
15 Apr 2024 | CNY | 11.91 | 12.11 | 11.56 | 11.81 | 11.81 | -0.18 (-1.50%) | 13,575,817 |
12 Apr 2024 | CNY | 12.03 | 12.19 | 11.97 | 11.99 | 11.99 | -0.05 (-0.42%) | 10,146,280 |
11 Apr 2024 | CNY | 11.92 | 12.25 | 11.88 | 12.04 | 12.04 | -0.01 (-0.08%) | 10,601,368 |
10 Apr 2024 | CNY | 12.5 | 12.58 | 11.92 | 12.05 | 12.05 | -0.46 (-3.68%) | 14,132,593 |
9 Apr 2024 | CNY | 12.36 | 12.57 | 12.3 | 12.51 | 12.51 | +0.15 (+1.21%) | 8,197,523 |
8 Apr 2024 | CNY | 12.69 | 12.69 | 12.35 | 12.36 | 12.36 | -0.34 (-2.68%) | 11,280,002 |
3 Apr 2024 | CNY | 12.92 | 12.92 | 12.49 | 12.7 | 12.7 | -0.23 (-1.78%) | 12,803,182 |
2 Apr 2024 | CNY | 13.3 | 13.3 | 12.82 | 12.93 | 12.93 | -0.46 (-3.44%) | 16,154,149 |
1 Apr 2024 | CNY | 12.96 | 13.4 | 12.93 | 13.39 | 13.39 | +0.56 (+4.36%) | 17,035,794 |
29 Mar 2024 | CNY | 12.85 | 12.89 | 12.57 | 12.83 | 12.83 | -0.02 (-0.16%) | 6,245,938 |
28 Mar 2024 | CNY | 12.49 | 13.12 | 12.36 | 12.85 | 12.85 | +0.34 (+2.72%) | 14,526,106 |
27 Mar 2024 | CNY | 13.1 | 13.11 | 12.5 | 12.51 | 12.51 | -0.57 (-4.36%) | 15,522,418 |
26 Mar 2024 | CNY | 13.3 | 13.45 | 12.95 | 13.08 | 13.08 | -0.22 (-1.65%) | 15,668,106 |
25 Mar 2024 | CNY | 13.97 | 14.05 | 13.3 | 13.3 | 13.3 | -0.6 (-4.32%) | 18,777,139 |
22 Mar 2024 | CNY | 14.12 | 14.21 | 13.62 | 13.9 | 13.9 | -0.26 (-1.84%) | 20,092,501 |
21 Mar 2024 | CNY | 14.29 | 14.45 | 14.13 | 14.16 | 14.16 | -0.13 (-0.91%) | 16,217,058 |
20 Mar 2024 | CNY | 14.09 | 14.34 | 14.05 | 14.29 | 14.29 | +0.2 (+1.42%) | 15,995,477 |
19 Mar 2024 | CNY | 14.2 | 14.42 | 14.01 | 14.09 | 14.09 | -0.08 (-0.56%) | 20,258,629 |