Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 17.77 | 19.04 | 17.65 | 18.4 | 18.4 | +0.46 (+2.56%) | 17,344,960 |
20 May 2024 | CNY | 17.59 | 18.19 | 17.56 | 17.94 | 17.94 | +0.27 (+1.53%) | 3,683,000 |
17 May 2024 | CNY | 17.17 | 18.14 | 17.17 | 17.67 | 17.67 | +0.51 (+2.97%) | 3,457,533 |
16 May 2024 | CNY | 17.12 | 17.47 | 17.04 | 17.16 | 17.16 | +0.02 (+0.12%) | 1,811,283 |
15 May 2024 | CNY | 17.34 | 17.49 | 17 | 17.14 | 17.14 | -0.25 (-1.44%) | 2,321,500 |
14 May 2024 | CNY | 16.63 | 17.8 | 16.62 | 17.39 | 17.39 | +0.64 (+3.82%) | 4,401,360 |
13 May 2024 | CNY | 16.56 | 17.11 | 16.55 | 16.75 | 16.75 | -0.03 (-0.18%) | 2,192,353 |
10 May 2024 | CNY | 16.56 | 17.15 | 16.33 | 16.78 | 16.78 | -0.44 (-2.56%) | 3,677,632 |
9 May 2024 | CNY | 17.38 | 17.38 | 16.95 | 17.22 | 17.22 | -0.37 (-2.10%) | 3,882,653 |
8 May 2024 | CNY | 16.92 | 17.67 | 16.81 | 17.59 | 17.59 | +0.63 (+3.71%) | 4,980,232 |
7 May 2024 | CNY | 16.63 | 16.98 | 16.54 | 16.96 | 16.96 | +0.27 (+1.62%) | 2,194,504 |
6 May 2024 | CNY | 16.56 | 16.93 | 16.32 | 16.69 | 16.69 | +0.16 (+0.97%) | 2,176,620 |
30 Apr 2024 | CNY | 16.51 | 17.15 | 16.49 | 16.53 | 16.53 | 0.0 (0.0%) | 3,186,785 |
29 Apr 2024 | CNY | 15.88 | 17.17 | 15.88 | 16.53 | 16.53 | +0.72 (+4.55%) | 3,645,145 |
26 Apr 2024 | CNY | 15.74 | 16 | 15.65 | 15.81 | 15.81 | -0.27 (-1.68%) | 3,044,545 |
25 Apr 2024 | CNY | 15.81 | 16.26 | 15.81 | 16.08 | 16.08 | +0.1 (+0.63%) | 3,043,440 |
24 Apr 2024 | CNY | 16.01 | 16.1 | 15.75 | 15.98 | 15.98 | -0.04 (-0.25%) | 3,025,804 |
23 Apr 2024 | CNY | 16.3 | 16.58 | 15.71 | 16.02 | 16.02 | +0.21 (+1.33%) | 5,262,233 |
22 Apr 2024 | CNY | 14.41 | 15.81 | 14.1 | 15.81 | 15.81 | +1.44 (+10.02%) | 3,187,360 |
19 Apr 2024 | CNY | 14.68 | 14.88 | 14.25 | 14.37 | 14.37 | -0.35 (-2.38%) | 1,984,061 |
18 Apr 2024 | CNY | 14.57 | 15.01 | 14.29 | 14.72 | 14.72 | +0.06 (+0.41%) | 2,682,220 |
17 Apr 2024 | CNY | 14 | 14.78 | 13.99 | 14.66 | 14.66 | +0.76 (+5.47%) | 3,015,300 |
16 Apr 2024 | CNY | 15.08 | 15.3 | 13.89 | 13.9 | 13.9 | -1.42 (-9.27%) | 3,624,220 |
15 Apr 2024 | CNY | 16.37 | 16.37 | 15.05 | 15.32 | 15.32 | -1.15 (-6.98%) | 3,599,420 |
12 Apr 2024 | CNY | 16.91 | 17.07 | 16.33 | 16.47 | 16.47 | -0.48 (-2.83%) | 2,546,680 |
11 Apr 2024 | CNY | 17.26 | 17.46 | 16.8 | 16.95 | 16.95 | -0.56 (-3.20%) | 3,815,494 |
10 Apr 2024 | CNY | 18.18 | 18.53 | 17.38 | 17.51 | 17.51 | -0.75 (-4.11%) | 3,557,052 |
9 Apr 2024 | CNY | 17.79 | 18.34 | 17.51 | 18.26 | 18.26 | +0.03 (+0.16%) | 3,841,304 |
8 Apr 2024 | CNY | 17.85 | 18.71 | 17.53 | 18.23 | 18.23 | +0.11 (+0.61%) | 4,790,860 |
3 Apr 2024 | CNY | 17.8 | 18.69 | 17.8 | 18.12 | 18.12 | +0.06 (+0.33%) | 4,680,198 |