Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 15 | 15.02 | 14.62 | 14.75 | 14.75 | -0.14 (-0.94%) | 2,567,997 |
20 May 2024 | CNY | 15.08 | 15.18 | 14.77 | 14.89 | 14.89 | -0.19 (-1.26%) | 4,557,014 |
17 May 2024 | CNY | 14.89 | 15.1 | 14.8 | 15.08 | 15.08 | +0.28 (+1.89%) | 2,466,614 |
16 May 2024 | CNY | 14.99 | 15.16 | 14.73 | 14.8 | 14.8 | -0.22 (-1.46%) | 2,933,197 |
15 May 2024 | CNY | 15.14 | 15.39 | 14.98 | 15.02 | 15.02 | -0.09 (-0.60%) | 2,694,400 |
14 May 2024 | CNY | 14.93 | 15.29 | 14.93 | 15.11 | 15.11 | +0.19 (+1.27%) | 2,634,200 |
13 May 2024 | CNY | 15.16 | 15.23 | 14.86 | 14.92 | 14.92 | -0.32 (-2.10%) | 3,001,800 |
10 May 2024 | CNY | 15.89 | 15.96 | 15.18 | 15.24 | 15.24 | -0.68 (-4.27%) | 5,700,317 |
9 May 2024 | CNY | 15.96 | 16.11 | 15.76 | 15.92 | 15.92 | -0.03 (-0.19%) | 3,713,191 |
8 May 2024 | CNY | 16.35 | 16.49 | 15.88 | 15.95 | 15.95 | -0.43 (-2.63%) | 3,674,400 |
7 May 2024 | CNY | 16.19 | 16.5 | 16.1 | 16.38 | 16.38 | +0.2 (+1.24%) | 3,752,459 |
6 May 2024 | CNY | 16 | 16.25 | 15.94 | 16.18 | 16.18 | +0.3 (+1.89%) | 4,022,935 |
30 Apr 2024 | CNY | 15.69 | 16 | 15.52 | 15.88 | 15.88 | +0.08 (+0.51%) | 4,686,900 |
29 Apr 2024 | CNY | 14.77 | 15.84 | 14.77 | 15.8 | 15.8 | +1.04 (+7.05%) | 6,487,400 |
26 Apr 2024 | CNY | 14.53 | 14.9 | 14.53 | 14.76 | 14.76 | +0.08 (+0.54%) | 4,312,366 |
25 Apr 2024 | CNY | 14.81 | 14.94 | 14.6 | 14.68 | 14.68 | -0.12 (-0.81%) | 3,308,500 |
24 Apr 2024 | CNY | 14.63 | 14.9 | 14.43 | 14.8 | 14.8 | +0.06 (+0.41%) | 3,521,149 |
23 Apr 2024 | CNY | 14.59 | 15.08 | 14.45 | 14.74 | 14.74 | +0.38 (+2.65%) | 4,908,175 |
22 Apr 2024 | CNY | 13.62 | 14.85 | 13.46 | 14.36 | 14.36 | +0.62 (+4.51%) | 5,712,092 |
19 Apr 2024 | CNY | 13.92 | 13.96 | 13.54 | 13.74 | 13.74 | -0.27 (-1.93%) | 3,005,280 |
18 Apr 2024 | CNY | 14.4 | 14.48 | 13.89 | 14.01 | 14.01 | -0.28 (-1.96%) | 3,605,700 |
17 Apr 2024 | CNY | 13.49 | 14.3 | 13.49 | 14.29 | 14.29 | +0.77 (+5.70%) | 4,150,000 |
16 Apr 2024 | CNY | 14.08 | 14.28 | 13.5 | 13.52 | 13.52 | -0.69 (-4.86%) | 4,684,600 |
15 Apr 2024 | CNY | 14.5 | 14.69 | 13.83 | 14.21 | 14.21 | -0.31 (-2.13%) | 4,233,944 |
12 Apr 2024 | CNY | 14.87 | 15.03 | 14.48 | 14.52 | 14.52 | -0.35 (-2.35%) | 2,667,800 |
11 Apr 2024 | CNY | 14.91 | 15.21 | 14.81 | 14.87 | 14.87 | -0.19 (-1.26%) | 1,847,009 |
10 Apr 2024 | CNY | 15.56 | 15.59 | 15.05 | 15.06 | 15.06 | -0.56 (-3.59%) | 2,218,000 |
9 Apr 2024 | CNY | 14.99 | 15.64 | 14.83 | 15.62 | 15.62 | +0.77 (+5.19%) | 3,822,312 |
8 Apr 2024 | CNY | 15.97 | 16.08 | 14.66 | 14.85 | 14.85 | -1.26 (-7.82%) | 7,544,621 |
3 Apr 2024 | CNY | 16.43 | 16.56 | 16.09 | 16.11 | 16.11 | -0.13 (-0.80%) | 5,870,580 |