Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 14.1 | 14.1 | 13.43 | 13.54 | 13.54 | +0.04 (+0.30%) | 2,389,524 |
6 Jun 2024 | CNY | 13.56 | 14.12 | 13.42 | 13.5 | 13.5 | +0.01 (+0.07%) | 3,445,337 |
5 Jun 2024 | CNY | 13.49 | 13.76 | 13.4 | 13.49 | 13.49 | -0.1 (-0.74%) | 1,814,900 |
4 Jun 2024 | CNY | 13.76 | 13.77 | 13 | 13.59 | 13.59 | -0.44 (-3.14%) | 3,503,900 |
3 Jun 2024 | CNY | 14.49 | 14.67 | 13.9 | 14.03 | 14.03 | -0.12 (-0.85%) | 4,099,400 |
31 May 2024 | CNY | 14.1 | 14.21 | 14.03 | 14.15 | 14.15 | +0.05 (+0.35%) | 2,259,048 |
30 May 2024 | CNY | 14.6 | 14.6 | 14.1 | 14.1 | 14.1 | -0.68 (-4.60%) | 4,643,700 |
29 May 2024 | CNY | 14.5 | 15.1 | 14.35 | 14.78 | 14.78 | +0.28 (+1.93%) | 6,576,202 |
28 May 2024 | CNY | 13.99 | 15.06 | 13.99 | 14.5 | 14.5 | +0.42 (+2.98%) | 6,035,938 |
27 May 2024 | CNY | 13.82 | 14.2 | 13.75 | 14.08 | 14.08 | +0.26 (+1.88%) | 3,036,500 |
24 May 2024 | CNY | 13.99 | 14.11 | 13.78 | 13.82 | 13.82 | -0.25 (-1.78%) | 3,050,237 |
23 May 2024 | CNY | 14.42 | 14.48 | 13.9 | 14.07 | 14.07 | -0.49 (-3.37%) | 4,062,700 |
22 May 2024 | CNY | 14.61 | 14.72 | 14.41 | 14.56 | 14.56 | -0.17 (-1.15%) | 3,609,000 |
21 May 2024 | CNY | 15 | 15 | 14.67 | 14.73 | 14.73 | -0.35 (-2.32%) | 5,992,800 |
20 May 2024 | CNY | 14.18 | 15.83 | 14.18 | 15.08 | 15.08 | +1.06 (+7.56%) | 11,162,624 |
17 May 2024 | CNY | 13.79 | 14.14 | 13.77 | 14.02 | 14.02 | +0.25 (+1.82%) | 2,118,300 |
16 May 2024 | CNY | 13.95 | 14.07 | 13.75 | 13.77 | 13.77 | -0.14 (-1.01%) | 1,671,789 |
15 May 2024 | CNY | 13.94 | 14.1 | 13.91 | 13.91 | 13.91 | -0.02 (-0.14%) | 1,721,189 |
14 May 2024 | CNY | 14.18 | 14.27 | 13.87 | 13.93 | 13.93 | -0.18 (-1.28%) | 2,685,200 |
13 May 2024 | CNY | 14.35 | 14.4 | 13.96 | 14.11 | 14.11 | -0.57 (-3.88%) | 3,611,898 |
10 May 2024 | CNY | 14.57 | 14.85 | 14.36 | 14.68 | 14.68 | +0.12 (+0.82%) | 3,845,489 |
9 May 2024 | CNY | 14.35 | 14.7 | 14.25 | 14.56 | 14.56 | +0.16 (+1.11%) | 3,244,297 |
8 May 2024 | CNY | 14.43 | 14.68 | 14.25 | 14.4 | 14.4 | -0.2 (-1.37%) | 3,831,481 |
7 May 2024 | CNY | 14.37 | 14.71 | 14.27 | 14.6 | 14.6 | +0.12 (+0.83%) | 4,976,358 |
6 May 2024 | CNY | 14.08 | 14.48 | 13.7 | 14.48 | 14.48 | +0.38 (+2.70%) | 5,255,008 |
30 Apr 2024 | CNY | 13.89 | 14.6 | 13.79 | 14.1 | 14.1 | +0.19 (+1.37%) | 6,594,107 |
29 Apr 2024 | CNY | 13.51 | 13.99 | 13.4 | 13.91 | 13.91 | -0.11 (-0.78%) | 4,886,701 |
26 Apr 2024 | CNY | 13.9 | 14.11 | 13.61 | 14.02 | 14.02 | +0.22 (+1.59%) | 4,774,762 |
25 Apr 2024 | CNY | 14.04 | 14.13 | 13.64 | 13.8 | 13.8 | -0.15 (-1.08%) | 5,665,100 |
24 Apr 2024 | CNY | 13.4 | 14.06 | 13.27 | 13.95 | 13.95 | +0.05 (+0.36%) | 7,763,676 |