Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 14.57 | 14.73 | 14.28 | 14.33 | 14.33 | -0.45 (-3.04%) | 11,225,823 |
14 May 2024 | CNY | 15 | 15.42 | 14.78 | 14.78 | 14.78 | -0.9 (-5.74%) | 24,038,337 |
13 May 2024 | CNY | 16.48 | 16.48 | 15.63 | 15.68 | 15.68 | +0.7 (+4.67%) | 33,107,466 |
10 May 2024 | CNY | 14.57 | 15.5 | 14.41 | 14.98 | 14.98 | +0.43 (+2.96%) | 15,296,168 |
9 May 2024 | CNY | 14.2 | 14.99 | 14.09 | 14.55 | 14.55 | +0.27 (+1.89%) | 7,589,388 |
8 May 2024 | CNY | 14.22 | 14.45 | 14.17 | 14.28 | 14.28 | +0.01 (+0.07%) | 3,810,900 |
7 May 2024 | CNY | 14.58 | 14.6 | 14.27 | 14.27 | 14.27 | -0.36 (-2.46%) | 5,408,064 |
6 May 2024 | CNY | 14.3 | 14.93 | 14.23 | 14.63 | 14.63 | +0.68 (+4.87%) | 9,030,083 |
30 Apr 2024 | CNY | 13.79 | 14.12 | 13.73 | 13.95 | 13.95 | +0.16 (+1.16%) | 4,568,598 |
29 Apr 2024 | CNY | 13.44 | 13.82 | 13.42 | 13.79 | 13.79 | +0.3 (+2.22%) | 4,617,800 |
26 Apr 2024 | CNY | 13.78 | 13.78 | 13.26 | 13.49 | 13.49 | +0.08 (+0.60%) | 4,202,737 |
25 Apr 2024 | CNY | 13.07 | 13.47 | 13.05 | 13.41 | 13.41 | +0.25 (+1.90%) | 3,395,300 |
24 Apr 2024 | CNY | 13.19 | 13.28 | 13.03 | 13.16 | 13.16 | -0.14 (-1.05%) | 2,991,000 |
23 Apr 2024 | CNY | 13 | 13.42 | 13 | 13.3 | 13.3 | +0.23 (+1.76%) | 5,136,468 |
22 Apr 2024 | CNY | 13.38 | 13.78 | 13.01 | 13.07 | 13.07 | +0.11 (+0.85%) | 5,065,525 |
19 Apr 2024 | CNY | 13.04 | 13.39 | 12.86 | 12.96 | 12.96 | -0.25 (-1.89%) | 3,444,440 |
18 Apr 2024 | CNY | 13.53 | 13.66 | 13.21 | 13.21 | 13.21 | -0.32 (-2.37%) | 4,055,100 |
17 Apr 2024 | CNY | 12.47 | 13.58 | 12.47 | 13.53 | 13.53 | +1.09 (+8.76%) | 6,147,053 |
16 Apr 2024 | CNY | 12.97 | 13.1 | 12.36 | 12.44 | 12.44 | -0.78 (-5.90%) | 6,788,135 |
15 Apr 2024 | CNY | 13.44 | 13.68 | 12.97 | 13.22 | 13.22 | -0.47 (-3.43%) | 7,379,400 |
12 Apr 2024 | CNY | 14.12 | 14.18 | 13.61 | 13.69 | 13.69 | -0.51 (-3.59%) | 9,345,763 |
11 Apr 2024 | CNY | 13.42 | 14.98 | 13.35 | 14.2 | 14.2 | +0.58 (+4.26%) | 13,264,562 |
10 Apr 2024 | CNY | 13.37 | 13.87 | 13.37 | 13.62 | 13.62 | -0.31 (-2.23%) | 5,688,620 |
9 Apr 2024 | CNY | 14.07 | 14.13 | 13.55 | 13.93 | 13.93 | +0.4 (+2.96%) | 8,043,532 |
8 Apr 2024 | CNY | 14 | 14.05 | 13.43 | 13.53 | 13.53 | -0.06 (-0.44%) | 4,142,965 |
3 Apr 2024 | CNY | 13.6 | 13.65 | 13.43 | 13.59 | 13.59 | -0.03 (-0.22%) | 2,400,334 |
2 Apr 2024 | CNY | 13.53 | 13.65 | 13.49 | 13.62 | 13.62 | +0.13 (+0.96%) | 3,038,102 |
1 Apr 2024 | CNY | 13.27 | 13.52 | 13.24 | 13.49 | 13.49 | +0.18 (+1.35%) | 3,023,600 |
29 Mar 2024 | CNY | 12.83 | 13.31 | 12.72 | 13.31 | 13.31 | +0.37 (+2.86%) | 1,766,700 |
28 Mar 2024 | CNY | 12.6 | 13.09 | 12.6 | 12.94 | 12.94 | +0.26 (+2.05%) | 2,424,900 |