Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 15.7 | 15.77 | 15.44 | 15.48 | 15.48 | -0.27 (-1.71%) | 35,480,350 |
22 May 2024 | CNY | 16.09 | 16.2 | 15.69 | 15.75 | 15.75 | -0.31 (-1.93%) | 14,985,599 |
21 May 2024 | CNY | 16.03 | 16.29 | 15.94 | 16.06 | 16.06 | +0.02 (+0.12%) | 14,809,623 |
20 May 2024 | CNY | 15.89 | 16.09 | 15.74 | 16.04 | 16.04 | +0.11 (+0.69%) | 16,283,397 |
17 May 2024 | CNY | 15.99 | 16.2 | 15.78 | 15.93 | 15.93 | -0.12 (-0.75%) | 17,634,635 |
16 May 2024 | CNY | 16.14 | 16.52 | 15.95 | 16.05 | 16.05 | -0.09 (-0.56%) | 29,936,096 |
15 May 2024 | CNY | 16.3 | 16.53 | 16.07 | 16.14 | 16.14 | -0.31 (-1.88%) | 26,753,828 |
14 May 2024 | CNY | 16.36 | 16.57 | 16.2 | 16.45 | 16.45 | -0.02 (-0.12%) | 32,637,294 |
13 May 2024 | CNY | 15.75 | 16.63 | 15.63 | 16.47 | 16.47 | +0.61 (+3.85%) | 48,384,734 |
10 May 2024 | CNY | 15.45 | 16.03 | 15.39 | 15.86 | 15.86 | +0.41 (+2.65%) | 47,595,593 |
9 May 2024 | CNY | 14.79 | 15.49 | 14.74 | 15.45 | 15.45 | +0.6 (+4.04%) | 31,046,096 |
8 May 2024 | CNY | 14.91 | 15 | 14.67 | 14.85 | 14.85 | -0.08 (-0.54%) | 16,965,277 |
7 May 2024 | CNY | 14.9 | 15.03 | 14.76 | 14.93 | 14.93 | +0.06 (+0.40%) | 14,822,382 |
6 May 2024 | CNY | 14.87 | 15.08 | 14.78 | 14.87 | 14.87 | +0.12 (+0.81%) | 20,034,119 |
30 Apr 2024 | CNY | 14.67 | 14.86 | 14.59 | 14.75 | 14.75 | +0.08 (+0.55%) | 16,013,912 |
29 Apr 2024 | CNY | 14.33 | 14.8 | 14.27 | 14.67 | 14.67 | +0.31 (+2.16%) | 23,253,521 |
26 Apr 2024 | CNY | 14.09 | 14.41 | 14.09 | 14.36 | 14.36 | +0.16 (+1.13%) | 20,018,877 |
25 Apr 2024 | CNY | 13.8 | 14.36 | 13.76 | 14.2 | 14.2 | +0.39 (+2.82%) | 24,352,486 |
24 Apr 2024 | CNY | 14 | 14.01 | 13.67 | 13.81 | 13.81 | -0.19 (-1.36%) | 19,701,817 |
23 Apr 2024 | CNY | 13.78 | 14.43 | 13.77 | 14 | 14 | +0.1 (+0.72%) | 22,412,938 |
22 Apr 2024 | CNY | 13.06 | 14.07 | 12.91 | 13.9 | 13.9 | +0.59 (+4.43%) | 39,417,600 |
19 Apr 2024 | CNY | 13.48 | 13.53 | 13.3 | 13.31 | 13.31 | -0.22 (-1.63%) | 12,877,541 |
18 Apr 2024 | CNY | 13.58 | 13.75 | 13.42 | 13.53 | 13.53 | -0.05 (-0.37%) | 13,166,849 |
17 Apr 2024 | CNY | 13.35 | 13.71 | 13.34 | 13.58 | 13.58 | +0.25 (+1.88%) | 13,641,637 |
16 Apr 2024 | CNY | 13.58 | 13.74 | 13.3 | 13.33 | 13.33 | -0.23 (-1.70%) | 13,936,212 |
15 Apr 2024 | CNY | 13.52 | 13.81 | 13.14 | 13.56 | 13.56 | +0.11 (+0.82%) | 16,120,901 |
12 Apr 2024 | CNY | 13.63 | 13.71 | 13.42 | 13.45 | 13.45 | -0.19 (-1.39%) | 8,953,907 |
11 Apr 2024 | CNY | 13.65 | 13.79 | 13.61 | 13.64 | 13.64 | -0.08 (-0.58%) | 7,003,823 |
10 Apr 2024 | CNY | 13.93 | 13.96 | 13.62 | 13.72 | 13.72 | -0.23 (-1.65%) | 8,152,300 |
9 Apr 2024 | CNY | 13.74 | 13.95 | 13.69 | 13.95 | 13.95 | +0.21 (+1.53%) | 8,722,406 |