Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 13.41 | 13.41 | 12.33 | 12.44 | 12.44 | +0.14 (+1.14%) | 4,254,700 |
15 May 2024 | CNY | 12.55 | 12.64 | 12.29 | 12.3 | 12.3 | -0.28 (-2.23%) | 4,102,200 |
14 May 2024 | CNY | 12.58 | 12.78 | 12.41 | 12.58 | 12.58 | +0.18 (+1.45%) | 5,231,500 |
13 May 2024 | CNY | 12.86 | 12.88 | 12.36 | 12.4 | 12.4 | -0.54 (-4.17%) | 7,899,300 |
10 May 2024 | CNY | 13.41 | 13.49 | 12.88 | 12.94 | 12.94 | -0.44 (-3.29%) | 8,323,588 |
9 May 2024 | CNY | 12.91 | 13.65 | 12.91 | 13.38 | 13.38 | +0.48 (+3.72%) | 12,450,088 |
8 May 2024 | CNY | 13.19 | 13.23 | 12.81 | 12.9 | 12.9 | -0.33 (-2.49%) | 6,707,000 |
7 May 2024 | CNY | 13.28 | 13.42 | 13.13 | 13.23 | 13.23 | -0.06 (-0.45%) | 6,410,500 |
6 May 2024 | CNY | 13.53 | 13.66 | 13.24 | 13.29 | 13.29 | -0.07 (-0.52%) | 8,494,200 |
30 Apr 2024 | CNY | 13.3 | 13.49 | 13.06 | 13.36 | 13.36 | +0.02 (+0.15%) | 8,477,788 |
29 Apr 2024 | CNY | 12.73 | 13.35 | 12.71 | 13.34 | 13.34 | +0.54 (+4.22%) | 9,172,100 |
26 Apr 2024 | CNY | 12.38 | 12.87 | 12.37 | 12.8 | 12.8 | +0.37 (+2.98%) | 9,617,958 |
25 Apr 2024 | CNY | 12.45 | 12.67 | 12.25 | 12.43 | 12.43 | -0.01 (-0.08%) | 8,896,400 |
24 Apr 2024 | CNY | 11.69 | 12.44 | 11.69 | 12.44 | 12.44 | +0.28 (+2.30%) | 11,008,163 |
23 Apr 2024 | CNY | 12.1 | 12.33 | 12.01 | 12.16 | 12.16 | +0.17 (+1.42%) | 6,624,600 |
22 Apr 2024 | CNY | 11.8 | 12.13 | 11.54 | 11.99 | 11.99 | 0.0 (0.0%) | 5,526,200 |
19 Apr 2024 | CNY | 12.17 | 12.27 | 11.86 | 11.99 | 11.99 | -0.2 (-1.64%) | 6,389,900 |
18 Apr 2024 | CNY | 12.3 | 12.53 | 11.98 | 12.19 | 12.19 | -0.07 (-0.57%) | 8,865,181 |
17 Apr 2024 | CNY | 11.78 | 12.26 | 11.7 | 12.26 | 12.26 | +0.95 (+8.40%) | 10,082,771 |
16 Apr 2024 | CNY | 12.27 | 12.41 | 11.27 | 11.31 | 11.31 | -1.14 (-9.16%) | 11,433,946 |
15 Apr 2024 | CNY | 12.7 | 12.99 | 12.09 | 12.45 | 12.45 | -0.43 (-3.34%) | 8,707,723 |
12 Apr 2024 | CNY | 13.15 | 13.28 | 12.87 | 12.88 | 12.88 | -0.16 (-1.23%) | 5,747,706 |
11 Apr 2024 | CNY | 12.91 | 13.3 | 12.91 | 13.04 | 13.04 | +0.01 (+0.08%) | 6,470,000 |
10 Apr 2024 | CNY | 13.52 | 13.55 | 12.82 | 13.03 | 13.03 | -0.56 (-4.12%) | 8,818,848 |
9 Apr 2024 | CNY | 13.37 | 13.65 | 13.23 | 13.59 | 13.59 | +0.21 (+1.57%) | 7,246,700 |
8 Apr 2024 | CNY | 14 | 14.03 | 13.35 | 13.38 | 13.38 | -0.76 (-5.37%) | 10,604,200 |
3 Apr 2024 | CNY | 14.75 | 14.75 | 14.03 | 14.14 | 14.14 | -0.64 (-4.33%) | 10,712,700 |
2 Apr 2024 | CNY | 15.13 | 15.14 | 14.62 | 14.78 | 14.78 | -0.5 (-3.27%) | 12,329,300 |
1 Apr 2024 | CNY | 14.78 | 15.35 | 14.7 | 15.28 | 15.28 | +0.5 (+3.38%) | 14,952,523 |
29 Mar 2024 | CNY | 14.6 | 14.79 | 14.32 | 14.78 | 14.78 | +0.07 (+0.48%) | 6,105,200 |