Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 14.45 | 14.45 | 14.01 | 14.09 | 14.09 | +0.06 (+0.43%) | 2,594,100 |
30 Apr 2024 | CNY | 14.45 | 14.45 | 13.75 | 14.03 | 14.03 | -0.11 (-0.78%) | 3,124,300 |
29 Apr 2024 | CNY | 13.83 | 14.26 | 13.82 | 14.14 | 14.14 | +0.4 (+2.91%) | 3,124,820 |
26 Apr 2024 | CNY | 13.64 | 13.93 | 13.22 | 13.74 | 13.74 | +0.24 (+1.78%) | 3,712,600 |
25 Apr 2024 | CNY | 13.29 | 13.73 | 13.29 | 13.5 | 13.5 | +0.06 (+0.45%) | 2,921,000 |
24 Apr 2024 | CNY | 12.95 | 13.44 | 12.9 | 13.44 | 13.44 | +0.48 (+3.70%) | 3,136,300 |
23 Apr 2024 | CNY | 12.52 | 13.09 | 12.4 | 12.96 | 12.96 | +0.64 (+5.19%) | 3,687,080 |
22 Apr 2024 | CNY | 12.78 | 12.8 | 12.07 | 12.32 | 12.32 | -0.49 (-3.83%) | 3,326,100 |
19 Apr 2024 | CNY | 13.29 | 13.3 | 12.72 | 12.81 | 12.81 | -0.36 (-2.73%) | 3,053,012 |
18 Apr 2024 | CNY | 13.08 | 13.49 | 12.49 | 13.17 | 13.17 | +0.36 (+2.81%) | 5,991,600 |
17 Apr 2024 | CNY | 11.46 | 12.92 | 11.46 | 12.81 | 12.81 | +0.72 (+5.96%) | 6,876,860 |
16 Apr 2024 | CNY | 12.99 | 13.05 | 12.09 | 12.09 | 12.09 | -1.34 (-9.98%) | 3,859,300 |
15 Apr 2024 | CNY | 14.31 | 14.74 | 13.43 | 13.43 | 13.43 | -1.49 (-9.99%) | 6,291,881 |
12 Apr 2024 | CNY | 14.95 | 15.25 | 14.91 | 14.92 | 14.92 | +0.1 (+0.67%) | 3,281,600 |
11 Apr 2024 | CNY | 14.83 | 15.16 | 14.59 | 14.82 | 14.82 | -0.09 (-0.60%) | 2,512,700 |
10 Apr 2024 | CNY | 15.9 | 15.9 | 14.83 | 14.91 | 14.91 | -0.69 (-4.42%) | 4,063,260 |
9 Apr 2024 | CNY | 15.39 | 15.79 | 15.36 | 15.6 | 15.6 | +0.18 (+1.17%) | 3,017,400 |
8 Apr 2024 | CNY | 16.04 | 16.12 | 15.38 | 15.42 | 15.42 | -0.57 (-3.56%) | 3,604,380 |
3 Apr 2024 | CNY | 16.6 | 16.66 | 15.85 | 15.99 | 15.99 | -0.61 (-3.67%) | 3,976,000 |
2 Apr 2024 | CNY | 17.29 | 17.32 | 16.45 | 16.6 | 16.6 | -0.48 (-2.81%) | 4,638,888 |
1 Apr 2024 | CNY | 16.79 | 17.16 | 16.6 | 17.08 | 17.08 | +0.53 (+3.20%) | 5,634,788 |
29 Mar 2024 | CNY | 16.3 | 16.87 | 16.27 | 16.55 | 16.55 | +0.23 (+1.41%) | 3,990,360 |
28 Mar 2024 | CNY | 15.3 | 16.55 | 15.3 | 16.32 | 16.32 | +0.66 (+4.21%) | 7,859,505 |
27 Mar 2024 | CNY | 17.1 | 17.34 | 15.59 | 15.66 | 15.66 | -1.38 (-8.10%) | 9,675,651 |
26 Mar 2024 | CNY | 17.6 | 18.21 | 16.79 | 17.04 | 17.04 | -1.12 (-6.17%) | 13,529,120 |
25 Mar 2024 | CNY | 17.7 | 19.2 | 17.7 | 18.16 | 18.16 | +0.71 (+4.07%) | 19,939,932 |
22 Mar 2024 | CNY | 18.03 | 18.09 | 17.31 | 17.45 | 17.45 | -0.68 (-3.75%) | 8,450,680 |
21 Mar 2024 | CNY | 18.5 | 18.54 | 18 | 18.13 | 18.13 | -0.32 (-1.73%) | 9,350,269 |
20 Mar 2024 | CNY | 17.86 | 18.85 | 17.52 | 18.45 | 18.45 | +0.56 (+3.13%) | 15,341,165 |
19 Mar 2024 | CNY | 17.63 | 17.98 | 17.5 | 17.89 | 17.89 | +0.2 (+1.13%) | 11,306,077 |