Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 12.93 | 13.69 | 12.93 | 13.46 | 13.46 | +0.61 (+4.75%) | 6,998,255 |
30 May 2024 | CNY | 12.87 | 13.07 | 12.41 | 12.85 | 12.85 | -0.05 (-0.39%) | 3,079,146 |
29 May 2024 | CNY | 12.7 | 13.16 | 12.7 | 12.9 | 12.9 | +0.07 (+0.55%) | 3,673,105 |
28 May 2024 | CNY | 12.89 | 13.04 | 12.66 | 12.83 | 12.83 | -0.2 (-1.53%) | 4,352,718 |
27 May 2024 | CNY | 13.12 | 13.15 | 12.59 | 13.03 | 13.03 | +0.07 (+0.54%) | 4,553,010 |
24 May 2024 | CNY | 13.5 | 13.77 | 12.95 | 12.96 | 12.96 | -0.66 (-4.85%) | 6,349,855 |
23 May 2024 | CNY | 13.72 | 14.1 | 13.58 | 13.62 | 13.62 | -0.21 (-1.52%) | 8,793,663 |
22 May 2024 | CNY | 13.18 | 13.86 | 13.18 | 13.83 | 13.83 | +0.33 (+2.44%) | 9,170,681 |
21 May 2024 | CNY | 12.98 | 14.16 | 12.96 | 13.5 | 13.5 | +0.46 (+3.53%) | 9,151,600 |
20 May 2024 | CNY | 13.15 | 13.18 | 12.93 | 13.04 | 13.04 | -0.19 (-1.44%) | 3,615,200 |
17 May 2024 | CNY | 13.19 | 13.28 | 13 | 13.23 | 13.23 | -0.17 (-1.27%) | 5,321,406 |
16 May 2024 | CNY | 12.92 | 13.98 | 12.85 | 13.4 | 13.4 | +0.55 (+4.28%) | 7,215,317 |
15 May 2024 | CNY | 12.81 | 13.08 | 12.74 | 12.85 | 12.85 | -0.15 (-1.15%) | 2,200,100 |
14 May 2024 | CNY | 12.87 | 13.2 | 12.78 | 13 | 13 | +0.29 (+2.28%) | 2,336,596 |
13 May 2024 | CNY | 13.19 | 13.19 | 12.61 | 12.71 | 12.71 | -0.47 (-3.57%) | 2,928,400 |
10 May 2024 | CNY | 13.37 | 13.58 | 13.13 | 13.18 | 13.18 | -0.33 (-2.44%) | 2,368,300 |
9 May 2024 | CNY | 13.36 | 13.67 | 13.34 | 13.51 | 13.51 | +0.14 (+1.05%) | 1,990,501 |
8 May 2024 | CNY | 13.77 | 13.84 | 13.33 | 13.37 | 13.37 | -0.35 (-2.55%) | 2,429,200 |
7 May 2024 | CNY | 13.62 | 13.76 | 13.51 | 13.72 | 13.72 | +0.1 (+0.73%) | 2,325,514 |
6 May 2024 | CNY | 13.89 | 13.95 | 13.57 | 13.62 | 13.62 | 0.0 (0.0%) | 2,883,428 |
30 Apr 2024 | CNY | 13.68 | 13.73 | 13.39 | 13.62 | 13.62 | +0.02 (+0.15%) | 3,035,071 |
29 Apr 2024 | CNY | 13.29 | 13.62 | 13.18 | 13.6 | 13.6 | +0.51 (+3.90%) | 3,422,400 |
26 Apr 2024 | CNY | 12.74 | 13.26 | 12.74 | 13.09 | 13.09 | +0.26 (+2.03%) | 3,188,500 |
25 Apr 2024 | CNY | 12.72 | 12.94 | 12.52 | 12.83 | 12.83 | +0.08 (+0.63%) | 2,528,900 |
24 Apr 2024 | CNY | 12.52 | 12.78 | 12.38 | 12.75 | 12.75 | +0.38 (+3.07%) | 2,822,400 |
23 Apr 2024 | CNY | 12.22 | 12.5 | 12.19 | 12.37 | 12.37 | +0.31 (+2.57%) | 3,257,000 |
22 Apr 2024 | CNY | 12.11 | 12.21 | 11.66 | 12.06 | 12.06 | -0.04 (-0.33%) | 2,755,800 |
19 Apr 2024 | CNY | 12.38 | 12.44 | 12.03 | 12.1 | 12.1 | -0.29 (-2.34%) | 2,819,791 |
18 Apr 2024 | CNY | 12.27 | 12.58 | 12.01 | 12.39 | 12.39 | +0.07 (+0.57%) | 4,476,291 |
17 Apr 2024 | CNY | 11.43 | 12.34 | 11.4 | 12.32 | 12.32 | +1.05 (+9.32%) | 5,557,970 |