Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 14.5 | 14.76 | 14.36 | 14.61 | 14.61 | +0.19 (+1.32%) | 1,352,330 |
21 May 2024 | CNY | 14.54 | 14.6 | 14.31 | 14.42 | 14.42 | -0.11 (-0.76%) | 1,345,448 |
20 May 2024 | CNY | 14.48 | 14.72 | 14.4 | 14.53 | 14.53 | -0.03 (-0.21%) | 1,848,000 |
17 May 2024 | CNY | 14.5 | 14.63 | 14.35 | 14.56 | 14.56 | +0.06 (+0.41%) | 1,300,500 |
16 May 2024 | CNY | 14.23 | 14.6 | 14.1 | 14.5 | 14.5 | +0.28 (+1.97%) | 1,619,537 |
15 May 2024 | CNY | 14.2 | 14.38 | 13.74 | 14.22 | 14.22 | +0.2 (+1.43%) | 1,712,126 |
14 May 2024 | CNY | 13.82 | 14.25 | 13.82 | 14.02 | 14.02 | +0.14 (+1.01%) | 1,884,021 |
13 May 2024 | CNY | 14.41 | 14.43 | 13.86 | 13.88 | 13.88 | -0.58 (-4.01%) | 1,728,330 |
10 May 2024 | CNY | 14.8 | 15.1 | 14.37 | 14.46 | 14.46 | -0.42 (-2.82%) | 1,775,363 |
9 May 2024 | CNY | 14.25 | 15.14 | 14.25 | 14.88 | 14.88 | +0.64 (+4.49%) | 3,404,971 |
8 May 2024 | CNY | 14.6 | 14.78 | 14.19 | 14.24 | 14.24 | -0.36 (-2.47%) | 1,489,119 |
7 May 2024 | CNY | 14.34 | 14.79 | 14.23 | 14.6 | 14.6 | +0.23 (+1.60%) | 2,142,344 |
6 May 2024 | CNY | 14.38 | 14.59 | 14.06 | 14.37 | 14.37 | +0.04 (+0.28%) | 2,393,961 |
30 Apr 2024 | CNY | 14.12 | 14.36 | 14.06 | 14.33 | 14.33 | +0.13 (+0.92%) | 1,925,838 |
29 Apr 2024 | CNY | 14 | 14.23 | 13.87 | 14.2 | 14.2 | -0.02 (-0.14%) | 2,085,252 |
26 Apr 2024 | CNY | 14.18 | 14.45 | 13.94 | 14.22 | 14.22 | +0.14 (+0.99%) | 2,147,191 |
25 Apr 2024 | CNY | 13.98 | 14.15 | 13.6 | 14.08 | 14.08 | +0.08 (+0.57%) | 1,970,700 |
24 Apr 2024 | CNY | 13.37 | 14.07 | 13.22 | 14 | 14 | +0.68 (+5.11%) | 1,985,952 |
23 Apr 2024 | CNY | 13.23 | 13.52 | 13.1 | 13.32 | 13.32 | +0.25 (+1.91%) | 1,371,615 |
22 Apr 2024 | CNY | 13.41 | 13.66 | 13.01 | 13.07 | 13.07 | -0.48 (-3.54%) | 1,716,700 |
19 Apr 2024 | CNY | 13.68 | 13.98 | 13.25 | 13.55 | 13.55 | -0.25 (-1.81%) | 2,645,960 |
18 Apr 2024 | CNY | 14.4 | 14.4 | 13.38 | 13.8 | 13.8 | +0.71 (+5.42%) | 5,188,063 |
17 Apr 2024 | CNY | 12.49 | 13.09 | 12.49 | 13.09 | 13.09 | +1.19 (+10%) | 648,995 |
16 Apr 2024 | CNY | 12.81 | 13.07 | 11.88 | 11.9 | 11.9 | -1.1 (-8.46%) | 2,609,473 |
15 Apr 2024 | CNY | 13.87 | 14.19 | 12.86 | 13 | 13 | -1.03 (-7.34%) | 3,220,650 |
12 Apr 2024 | CNY | 14.1 | 14.35 | 13.9 | 14.03 | 14.03 | -0.17 (-1.20%) | 1,732,900 |
11 Apr 2024 | CNY | 13.47 | 14.58 | 13.31 | 14.2 | 14.2 | +0.58 (+4.26%) | 3,127,730 |
10 Apr 2024 | CNY | 14.35 | 14.35 | 13.4 | 13.62 | 13.62 | -0.61 (-4.29%) | 2,733,491 |
9 Apr 2024 | CNY | 14.2 | 14.27 | 13.87 | 14.23 | 14.23 | +0.22 (+1.57%) | 2,578,878 |
8 Apr 2024 | CNY | 14.67 | 14.77 | 13.9 | 14.01 | 14.01 | -0.66 (-4.50%) | 3,228,663 |