Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2024 | CNY | 15.38 | 15.59 | 14.78 | 15.27 | 15.27 | +0.03 (+0.20%) | 34,701,537 |
31 May 2024 | CNY | 15.38 | 15.85 | 15.03 | 15.24 | 15.24 | -0.72 (-4.51%) | 41,878,381 |
30 May 2024 | CNY | 15.4 | 16.8 | 15.1 | 15.96 | 15.96 | +0.36 (+2.31%) | 58,715,106 |
29 May 2024 | CNY | 15.29 | 16.25 | 15.21 | 15.6 | 15.6 | -0.3 (-1.89%) | 48,770,393 |
28 May 2024 | CNY | 14.96 | 16.5 | 14.75 | 15.9 | 15.9 | +1.52 (+10.57%) | 66,396,954 |
27 May 2024 | CNY | 11.98 | 14.38 | 11.7 | 14.38 | 14.38 | +2.4 (+20.03%) | 41,604,556 |
24 May 2024 | CNY | 12.39 | 12.39 | 11.95 | 11.98 | 11.98 | -0.32 (-2.60%) | 6,174,800 |
23 May 2024 | CNY | 12.67 | 12.67 | 12.26 | 12.3 | 12.3 | -0.32 (-2.54%) | 6,061,900 |
22 May 2024 | CNY | 12.44 | 12.7 | 12.41 | 12.62 | 12.62 | +0.11 (+0.88%) | 6,539,700 |
21 May 2024 | CNY | 13 | 13.02 | 12.47 | 12.51 | 12.51 | -0.32 (-2.49%) | 8,249,602 |
20 May 2024 | CNY | 12.82 | 13.06 | 12.62 | 12.83 | 12.83 | +0.02 (+0.16%) | 7,531,400 |
17 May 2024 | CNY | 12.6 | 12.81 | 12.35 | 12.81 | 12.81 | +0.28 (+2.23%) | 7,890,002 |
16 May 2024 | CNY | 12.43 | 12.7 | 12.43 | 12.53 | 12.53 | +0.01 (+0.08%) | 6,477,400 |
15 May 2024 | CNY | 12.45 | 12.88 | 12.21 | 12.52 | 12.52 | +0.08 (+0.64%) | 10,297,600 |
14 May 2024 | CNY | 12.53 | 12.82 | 12.32 | 12.44 | 12.44 | +0.08 (+0.65%) | 6,874,800 |
13 May 2024 | CNY | 12.92 | 12.98 | 12.32 | 12.36 | 12.36 | -0.56 (-4.33%) | 9,303,400 |
10 May 2024 | CNY | 13.44 | 13.48 | 12.89 | 12.92 | 12.92 | -0.4 (-3.00%) | 11,379,400 |
9 May 2024 | CNY | 13.21 | 13.55 | 13.16 | 13.32 | 13.32 | -0.22 (-1.62%) | 13,352,068 |
8 May 2024 | CNY | 13.3 | 13.77 | 13.08 | 13.54 | 13.54 | +0.24 (+1.80%) | 20,687,650 |
7 May 2024 | CNY | 13.19 | 13.45 | 13.13 | 13.3 | 13.3 | +0.1 (+0.76%) | 9,476,300 |
6 May 2024 | CNY | 13.36 | 13.45 | 13.17 | 13.2 | 13.2 | +0.02 (+0.15%) | 8,796,991 |
30 Apr 2024 | CNY | 13.55 | 13.73 | 12.98 | 13.18 | 13.18 | -0.26 (-1.93%) | 10,618,800 |
29 Apr 2024 | CNY | 12.9 | 13.49 | 12.82 | 13.44 | 13.44 | +0.52 (+4.02%) | 13,749,800 |
26 Apr 2024 | CNY | 12.35 | 13.13 | 12.33 | 12.92 | 12.92 | +0.41 (+3.28%) | 15,159,469 |
25 Apr 2024 | CNY | 12.69 | 12.75 | 12.45 | 12.51 | 12.51 | -0.1 (-0.79%) | 9,842,900 |
24 Apr 2024 | CNY | 12.18 | 12.61 | 12.18 | 12.61 | 12.61 | +0.45 (+3.70%) | 10,583,650 |
23 Apr 2024 | CNY | 12.2 | 12.34 | 12.09 | 12.16 | 12.16 | +0.12 (+1.00%) | 8,994,900 |
22 Apr 2024 | CNY | 12.01 | 12.41 | 11.81 | 12.04 | 12.04 | -0.32 (-2.59%) | 12,498,500 |
19 Apr 2024 | CNY | 12.22 | 12.99 | 11.95 | 12.36 | 12.36 | +0.1 (+0.82%) | 19,827,800 |
18 Apr 2024 | CNY | 12.3 | 12.59 | 12.02 | 12.26 | 12.26 | -0.17 (-1.37%) | 11,580,600 |