Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 15.4 | 15.48 | 15.15 | 15.25 | 15.25 | +0.05 (+0.33%) | 9,242,500 |
30 Apr 2024 | CNY | 15.25 | 15.49 | 15.07 | 15.2 | 15.2 | -0.1 (-0.65%) | 9,633,745 |
29 Apr 2024 | CNY | 14.67 | 15.3 | 14.6 | 15.3 | 15.3 | +0.62 (+4.22%) | 13,802,040 |
26 Apr 2024 | CNY | 14.5 | 15.01 | 14.46 | 14.68 | 14.68 | +0.07 (+0.48%) | 14,357,200 |
25 Apr 2024 | CNY | 14.38 | 14.74 | 14.14 | 14.61 | 14.61 | +0.33 (+2.31%) | 12,050,336 |
24 Apr 2024 | CNY | 13.88 | 14.33 | 13.78 | 14.28 | 14.28 | +0.47 (+3.40%) | 8,832,686 |
23 Apr 2024 | CNY | 13.77 | 14.02 | 13.74 | 13.81 | 13.81 | +0.06 (+0.44%) | 6,791,177 |
22 Apr 2024 | CNY | 13.76 | 14.1 | 13.45 | 13.75 | 13.75 | -0.23 (-1.65%) | 7,251,477 |
19 Apr 2024 | CNY | 14.04 | 14.3 | 13.61 | 13.98 | 13.98 | -0.14 (-0.99%) | 10,529,200 |
18 Apr 2024 | CNY | 14.06 | 14.49 | 13.9 | 14.12 | 14.12 | +0.15 (+1.07%) | 12,083,300 |
17 Apr 2024 | CNY | 13.01 | 13.99 | 13.01 | 13.97 | 13.97 | +1.19 (+9.31%) | 13,635,624 |
16 Apr 2024 | CNY | 14.18 | 14.2 | 12.78 | 12.78 | 12.78 | -1.42 (-10%) | 17,163,526 |
15 Apr 2024 | CNY | 14.85 | 14.99 | 13.88 | 14.2 | 14.2 | -0.65 (-4.38%) | 16,142,323 |
12 Apr 2024 | CNY | 15.35 | 15.6 | 14.82 | 14.85 | 14.85 | -0.6 (-3.88%) | 17,056,914 |
11 Apr 2024 | CNY | 15.7 | 15.94 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 16,088,442 |
10 Apr 2024 | CNY | 16 | 16.35 | 15.44 | 16.25 | 16.25 | +0.15 (+0.93%) | 22,707,311 |
9 Apr 2024 | CNY | 15.86 | 16.14 | 15.8 | 16.1 | 16.1 | +0.22 (+1.39%) | 14,332,495 |
8 Apr 2024 | CNY | 16.16 | 16.55 | 15.87 | 15.88 | 15.88 | -0.42 (-2.58%) | 18,244,118 |
3 Apr 2024 | CNY | 17.03 | 17.44 | 16.13 | 16.3 | 16.3 | -1.14 (-6.54%) | 30,826,379 |
2 Apr 2024 | CNY | 17.9 | 18.38 | 17.01 | 17.44 | 17.44 | -1.1 (-5.93%) | 40,245,567 |
1 Apr 2024 | CNY | 17.38 | 19 | 17.23 | 18.54 | 18.54 | +0.8 (+4.51%) | 53,262,480 |
29 Mar 2024 | CNY | 17.23 | 18.12 | 16.7 | 17.74 | 17.74 | +0.4 (+2.31%) | 37,683,377 |
28 Mar 2024 | CNY | 17.1 | 19.31 | 17.01 | 17.34 | 17.34 | -0.29 (-1.64%) | 72,712,920 |
27 Mar 2024 | CNY | 16.4 | 17.63 | 15.7 | 17.63 | 17.63 | +1.6 (+9.98%) | 59,425,896 |
26 Mar 2024 | CNY | 14.57 | 16.03 | 14.32 | 16.03 | 16.03 | +1.46 (+10.02%) | 36,322,489 |
25 Mar 2024 | CNY | 14.89 | 15.31 | 14.48 | 14.57 | 14.57 | -0.44 (-2.93%) | 8,018,337 |
22 Mar 2024 | CNY | 15.58 | 15.68 | 14.9 | 15.01 | 15.01 | -0.45 (-2.91%) | 9,752,484 |
21 Mar 2024 | CNY | 15.18 | 15.57 | 14.85 | 15.46 | 15.46 | +0.29 (+1.91%) | 11,052,983 |
20 Mar 2024 | CNY | 15.07 | 15.2 | 14.95 | 15.17 | 15.17 | +0.1 (+0.66%) | 6,159,936 |
19 Mar 2024 | CNY | 15.16 | 15.35 | 15.05 | 15.07 | 15.07 | -0.25 (-1.63%) | 9,057,372 |