Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | CNY | 16.18 | 16.18 | 15.88 | 15.98 | 15.98 | -0.23 (-1.42%) | 8,787,952 |
7 May 2024 | CNY | 15.64 | 16.29 | 15.56 | 16.21 | 16.21 | +0.57 (+3.64%) | 17,361,847 |
6 May 2024 | CNY | 15.59 | 15.83 | 15.51 | 15.64 | 15.64 | +0.34 (+2.22%) | 8,965,839 |
30 Apr 2024 | CNY | 15.67 | 15.75 | 15.16 | 15.3 | 15.3 | -0.48 (-3.04%) | 10,897,287 |
29 Apr 2024 | CNY | 15.2 | 15.85 | 15.2 | 15.78 | 15.78 | +0.56 (+3.68%) | 10,869,052 |
26 Apr 2024 | CNY | 14.76 | 15.29 | 14.76 | 15.22 | 15.22 | +0.46 (+3.12%) | 12,953,862 |
25 Apr 2024 | CNY | 15.16 | 15.17 | 14.75 | 14.76 | 14.76 | -0.48 (-3.15%) | 10,447,400 |
24 Apr 2024 | CNY | 15.07 | 15.24 | 14.85 | 15.24 | 15.24 | +0.17 (+1.13%) | 6,585,234 |
23 Apr 2024 | CNY | 14.95 | 15.17 | 14.87 | 15.07 | 15.07 | +0.04 (+0.27%) | 4,696,274 |
22 Apr 2024 | CNY | 14.9 | 15.25 | 14.81 | 15.03 | 15.03 | -0.03 (-0.20%) | 7,935,999 |
19 Apr 2024 | CNY | 15 | 15.17 | 14.57 | 15.06 | 15.06 | -0.04 (-0.26%) | 11,630,314 |
18 Apr 2024 | CNY | 15 | 15.23 | 14.73 | 15.1 | 15.1 | +0.3 (+2.03%) | 12,323,386 |
17 Apr 2024 | CNY | 14.76 | 14.97 | 14.47 | 14.8 | 14.8 | +0.24 (+1.65%) | 12,064,697 |
16 Apr 2024 | CNY | 15.18 | 15.33 | 14.54 | 14.56 | 14.56 | -0.7 (-4.59%) | 11,174,067 |
15 Apr 2024 | CNY | 15.09 | 15.36 | 14.93 | 15.26 | 15.26 | +0.17 (+1.13%) | 9,062,672 |
12 Apr 2024 | CNY | 15.29 | 15.42 | 15.03 | 15.09 | 15.09 | -0.27 (-1.76%) | 7,439,390 |
11 Apr 2024 | CNY | 15.11 | 15.62 | 15.11 | 15.36 | 15.36 | +0.11 (+0.72%) | 5,540,740 |
10 Apr 2024 | CNY | 15.52 | 15.56 | 15.1 | 15.25 | 15.25 | -0.31 (-1.99%) | 5,710,400 |
9 Apr 2024 | CNY | 15.33 | 15.67 | 15.29 | 15.56 | 15.56 | +0.2 (+1.30%) | 5,895,819 |
8 Apr 2024 | CNY | 15.45 | 15.63 | 15.32 | 15.36 | 15.36 | -0.17 (-1.09%) | 7,506,846 |
3 Apr 2024 | CNY | 15.55 | 15.78 | 15.36 | 15.53 | 15.53 | -0.11 (-0.70%) | 6,542,035 |
2 Apr 2024 | CNY | 15.6 | 15.78 | 15.48 | 15.64 | 15.64 | +0.04 (+0.26%) | 9,981,938 |
1 Apr 2024 | CNY | 15.05 | 15.64 | 15.05 | 15.6 | 15.6 | +0.56 (+3.72%) | 12,253,067 |
29 Mar 2024 | CNY | 15.3 | 15.39 | 14.9 | 15.04 | 15.04 | -0.41 (-2.65%) | 10,368,086 |
28 Mar 2024 | CNY | 15.4 | 15.63 | 15.05 | 15.45 | 15.45 | +0.06 (+0.39%) | 14,617,539 |
27 Mar 2024 | CNY | 15.88 | 15.9 | 15.35 | 15.39 | 15.39 | -0.45 (-2.84%) | 7,719,006 |
26 Mar 2024 | CNY | 15.79 | 16 | 15.48 | 15.84 | 15.84 | -0.01 (-0.06%) | 10,147,827 |
25 Mar 2024 | CNY | 16.5 | 16.51 | 15.77 | 15.85 | 15.85 | -0.7 (-4.23%) | 13,256,281 |
22 Mar 2024 | CNY | 16.39 | 16.64 | 16.29 | 16.55 | 16.55 | +0.16 (+0.98%) | 11,390,058 |
21 Mar 2024 | CNY | 16.58 | 16.64 | 16.3 | 16.39 | 16.39 | -0.17 (-1.03%) | 10,782,829 |