Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 14.43 | 14.44 | 14.17 | 14.26 | 14.26 | -0.16 (-1.11%) | 2,633,000 |
20 May 2024 | CNY | 14.35 | 14.49 | 14.3 | 14.42 | 14.42 | +0.03 (+0.21%) | 2,647,000 |
17 May 2024 | CNY | 14.36 | 14.53 | 14.2 | 14.39 | 14.39 | -0.03 (-0.21%) | 3,826,100 |
16 May 2024 | CNY | 14.59 | 14.73 | 14.32 | 14.42 | 14.42 | -0.05 (-0.35%) | 6,480,000 |
15 May 2024 | CNY | 15.44 | 15.44 | 14.39 | 14.47 | 14.47 | -1.2 (-7.66%) | 17,092,359 |
14 May 2024 | CNY | 15.2 | 16.76 | 15.05 | 15.67 | 15.67 | +0.43 (+2.82%) | 21,365,859 |
13 May 2024 | CNY | 14.67 | 15.42 | 14.64 | 15.24 | 15.24 | +0.53 (+3.60%) | 7,500,856 |
10 May 2024 | CNY | 14.81 | 14.95 | 14.64 | 14.71 | 14.71 | -0.19 (-1.28%) | 2,565,100 |
9 May 2024 | CNY | 14.55 | 15.08 | 14.53 | 14.9 | 14.9 | +0.2 (+1.36%) | 3,791,400 |
8 May 2024 | CNY | 14.67 | 15.04 | 14.52 | 14.7 | 14.7 | 0.0 (0.0%) | 3,562,800 |
7 May 2024 | CNY | 14.72 | 14.8 | 14.55 | 14.7 | 14.7 | +0.12 (+0.82%) | 3,171,100 |
6 May 2024 | CNY | 14.6 | 14.72 | 14.38 | 14.58 | 14.58 | +0.14 (+0.97%) | 3,613,800 |
30 Apr 2024 | CNY | 14.24 | 14.5 | 14.24 | 14.44 | 14.44 | +0.26 (+1.83%) | 4,218,309 |
29 Apr 2024 | CNY | 13.6 | 14.2 | 13.6 | 14.18 | 14.18 | +0.87 (+6.54%) | 5,635,672 |
26 Apr 2024 | CNY | 13.15 | 13.48 | 13.08 | 13.31 | 13.31 | -0.04 (-0.30%) | 2,814,736 |
25 Apr 2024 | CNY | 13.4 | 14.03 | 13.3 | 13.35 | 13.35 | +0.09 (+0.68%) | 3,522,891 |
24 Apr 2024 | CNY | 13.1 | 13.27 | 12.96 | 13.26 | 13.26 | +0.15 (+1.14%) | 1,578,711 |
23 Apr 2024 | CNY | 12.83 | 13.2 | 12.71 | 13.11 | 13.11 | +0.27 (+2.10%) | 2,247,120 |
22 Apr 2024 | CNY | 12.9 | 12.97 | 12.55 | 12.84 | 12.84 | +0.04 (+0.31%) | 1,651,301 |
19 Apr 2024 | CNY | 12.61 | 12.9 | 12.6 | 12.8 | 12.8 | +0.04 (+0.31%) | 1,252,201 |
18 Apr 2024 | CNY | 12.98 | 13.04 | 12.76 | 12.76 | 12.76 | -0.23 (-1.77%) | 2,003,400 |
17 Apr 2024 | CNY | 12.37 | 13 | 12.37 | 12.99 | 12.99 | +0.75 (+6.13%) | 2,544,626 |
16 Apr 2024 | CNY | 12.98 | 13.1 | 12.21 | 12.24 | 12.24 | -0.82 (-6.28%) | 3,038,165 |
15 Apr 2024 | CNY | 13.49 | 13.56 | 12.8 | 13.06 | 13.06 | -0.46 (-3.40%) | 2,765,754 |
12 Apr 2024 | CNY | 13.64 | 13.69 | 13.45 | 13.52 | 13.52 | -0.12 (-0.88%) | 1,923,700 |
11 Apr 2024 | CNY | 13.7 | 13.94 | 13.6 | 13.64 | 13.64 | -0.24 (-1.73%) | 2,722,500 |
10 Apr 2024 | CNY | 14.28 | 14.51 | 13.81 | 13.88 | 13.88 | -0.44 (-3.07%) | 3,673,641 |
9 Apr 2024 | CNY | 13.76 | 14.33 | 13.69 | 14.32 | 14.32 | +0.61 (+4.45%) | 3,928,523 |
8 Apr 2024 | CNY | 14.23 | 14.23 | 13.71 | 13.71 | 13.71 | -0.52 (-3.65%) | 2,709,612 |
3 Apr 2024 | CNY | 14.14 | 14.33 | 13.91 | 14.23 | 14.23 | +0.08 (+0.57%) | 3,259,200 |