Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
8 Apr 2024 | CNY | 14.02 | 14.05 | 13.73 | 13.74 | 13.74 | -0.37 (-2.62%) | 10,429,668 |
3 Apr 2024 | CNY | 14.18 | 14.23 | 14.08 | 14.11 | 14.11 | -0.09 (-0.63%) | 7,998,300 |
2 Apr 2024 | CNY | 14.3 | 14.31 | 14.11 | 14.2 | 14.2 | -0.1 (-0.70%) | 9,063,286 |
1 Apr 2024 | CNY | 13.9 | 14.33 | 13.88 | 14.3 | 14.3 | +0.52 (+3.77%) | 13,478,396 |
29 Mar 2024 | CNY | 13.82 | 13.87 | 13.6 | 13.78 | 13.78 | -0.02 (-0.14%) | 5,613,336 |
28 Mar 2024 | CNY | 13.68 | 13.99 | 13.63 | 13.8 | 13.8 | +0.09 (+0.66%) | 9,520,181 |
27 Mar 2024 | CNY | 14.11 | 14.12 | 13.71 | 13.71 | 13.71 | -0.31 (-2.21%) | 10,886,879 |
26 Mar 2024 | CNY | 13.99 | 14.07 | 13.88 | 14.02 | 14.02 | -0.01 (-0.07%) | 10,830,640 |
25 Mar 2024 | CNY | 14.23 | 14.37 | 14.01 | 14.03 | 14.03 | -0.29 (-2.03%) | 12,116,388 |
22 Mar 2024 | CNY | 14.67 | 14.77 | 14.26 | 14.32 | 14.32 | -0.45 (-3.05%) | 19,213,549 |