Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 13.05 | 13.23 | 13.03 | 13.22 | 13.22 | +0.16 (+1.23%) | 3,646,500 |
30 May 2024 | CNY | 13.03 | 13.18 | 12.94 | 13.06 | 13.06 | -0.04 (-0.31%) | 2,708,500 |
29 May 2024 | CNY | 13.1 | 13.19 | 13.02 | 13.1 | 13.1 | -0.01 (-0.08%) | 3,025,360 |
28 May 2024 | CNY | 13.22 | 13.29 | 13.06 | 13.11 | 13.11 | -0.12 (-0.91%) | 3,513,700 |
27 May 2024 | CNY | 13.18 | 13.24 | 12.88 | 13.23 | 13.23 | +0.13 (+0.99%) | 5,321,400 |
24 May 2024 | CNY | 13.09 | 13.3 | 12.96 | 13.1 | 13.1 | +0.08 (+0.61%) | 4,546,700 |
23 May 2024 | CNY | 13.2 | 13.23 | 12.95 | 13.02 | 13.02 | -0.22 (-1.66%) | 6,473,236 |
22 May 2024 | CNY | 13.38 | 13.45 | 13.1 | 13.24 | 13.24 | -0.12 (-0.90%) | 4,778,740 |
21 May 2024 | CNY | 13.47 | 13.47 | 13.28 | 13.36 | 13.36 | -0.21 (-1.55%) | 4,144,484 |
20 May 2024 | CNY | 13.29 | 13.69 | 13.23 | 13.57 | 13.57 | -0.21 (-1.52%) | 8,279,323 |
17 May 2024 | CNY | 13.86 | 13.9 | 13.6 | 13.78 | 13.78 | -0.06 (-0.43%) | 7,616,261 |
16 May 2024 | CNY | 14.1 | 14.13 | 13.76 | 13.84 | 13.84 | -0.18 (-1.28%) | 7,311,847 |
15 May 2024 | CNY | 14.12 | 14.28 | 13.95 | 14.02 | 14.02 | -0.16 (-1.13%) | 5,694,436 |
14 May 2024 | CNY | 14.13 | 14.35 | 14.11 | 14.18 | 14.18 | 0.0 (0.0%) | 7,135,900 |
13 May 2024 | CNY | 13.9 | 14.46 | 13.8 | 14.18 | 14.18 | +0.25 (+1.79%) | 11,481,765 |
10 May 2024 | CNY | 14.26 | 14.26 | 13.9 | 13.93 | 13.93 | -0.28 (-1.97%) | 8,404,196 |
9 May 2024 | CNY | 14.17 | 14.26 | 14.01 | 14.21 | 14.21 | +0.13 (+0.92%) | 7,718,644 |
8 May 2024 | CNY | 14.27 | 14.37 | 14.01 | 14.08 | 14.08 | -0.16 (-1.12%) | 8,153,229 |
7 May 2024 | CNY | 14.65 | 14.75 | 14.14 | 14.24 | 14.24 | -0.33 (-2.26%) | 13,064,822 |
6 May 2024 | CNY | 14.43 | 14.67 | 14.16 | 14.57 | 14.57 | +0.17 (+1.18%) | 14,048,663 |
30 Apr 2024 | CNY | 14.3 | 14.63 | 14.18 | 14.4 | 14.4 | +0.03 (+0.21%) | 14,890,589 |
29 Apr 2024 | CNY | 14.35 | 14.43 | 13.92 | 14.37 | 14.37 | -0.14 (-0.96%) | 20,410,130 |
26 Apr 2024 | CNY | 13.49 | 14.91 | 13.43 | 14.51 | 14.51 | +1.09 (+8.12%) | 26,247,982 |
25 Apr 2024 | CNY | 13.47 | 13.5 | 13.3 | 13.42 | 13.42 | -0.12 (-0.89%) | 7,239,200 |
24 Apr 2024 | CNY | 13.02 | 13.56 | 13.02 | 13.54 | 13.54 | +0.46 (+3.52%) | 11,529,297 |
23 Apr 2024 | CNY | 13.2 | 13.47 | 13.01 | 13.08 | 13.08 | -0.22 (-1.65%) | 8,653,041 |
22 Apr 2024 | CNY | 13.5 | 13.59 | 13.15 | 13.3 | 13.3 | +0.15 (+1.14%) | 12,642,842 |
19 Apr 2024 | CNY | 13.15 | 13.37 | 13.03 | 13.15 | 13.15 | -0.18 (-1.35%) | 10,648,309 |
18 Apr 2024 | CNY | 12.6 | 13.55 | 12.4 | 13.33 | 13.33 | +0.73 (+5.79%) | 20,883,768 |
17 Apr 2024 | CNY | 11.61 | 12.6 | 11.61 | 12.6 | 12.6 | +1.12 (+9.76%) | 10,404,220 |