Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
3 Apr 2024 | CNY | 14.8 | 15.09 | 14.54 | 14.67 | 14.67 | -0.15 (-1.01%) | 4,118,899 |
2 Apr 2024 | CNY | 15.66 | 16.52 | 14.71 | 14.82 | 14.82 | -0.31 (-2.05%) | 9,082,590 |
1 Apr 2024 | CNY | 13.85 | 15.13 | 13.8 | 15.13 | 15.13 | +1.38 (+10.04%) | 5,345,458 |
29 Mar 2024 | CNY | 13.61 | 13.88 | 13.49 | 13.75 | 13.75 | +0.15 (+1.10%) | 942,900 |
28 Mar 2024 | CNY | 12.99 | 13.68 | 12.99 | 13.6 | 13.6 | +0.57 (+4.37%) | 1,378,234 |
27 Mar 2024 | CNY | 13.45 | 13.61 | 13.02 | 13.03 | 13.03 | -0.42 (-3.12%) | 1,286,626 |
26 Mar 2024 | CNY | 13.51 | 13.7 | 13.23 | 13.45 | 13.45 | -0.16 (-1.18%) | 1,429,615 |
25 Mar 2024 | CNY | 13.84 | 13.96 | 13.61 | 13.61 | 13.61 | -0.2 (-1.45%) | 1,547,132 |
22 Mar 2024 | CNY | 14.03 | 14.1 | 13.71 | 13.81 | 13.81 | -0.22 (-1.57%) | 1,399,852 |
21 Mar 2024 | CNY | 14.04 | 14.28 | 13.8 | 14.03 | 14.03 | -0.01 (-0.07%) | 1,984,152 |
20 Mar 2024 | CNY | 14 | 14.04 | 13.75 | 14.04 | 14.04 | +0.03 (+0.21%) | 2,155,869 |
19 Mar 2024 | CNY | 13.71 | 14.36 | 13.66 | 14.01 | 14.01 | +0.36 (+2.64%) | 3,203,601 |