Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 15.08 | 16.18 | 15.08 | 16.1 | 16.1 | +0.37 (+2.35%) | 11,205,140 |
15 May 2024 | CNY | 15.94 | 16.21 | 15.6 | 15.73 | 15.73 | -0.33 (-2.05%) | 10,757,098 |
14 May 2024 | CNY | 16 | 16.25 | 15.8 | 16.06 | 16.06 | -0.17 (-1.05%) | 14,621,082 |
13 May 2024 | CNY | 15.58 | 16.5 | 15.58 | 16.23 | 16.23 | +0.65 (+4.17%) | 29,151,382 |
10 May 2024 | CNY | 15.08 | 15.63 | 14.81 | 15.58 | 15.58 | +0.48 (+3.18%) | 22,584,670 |
9 May 2024 | CNY | 14.68 | 15.4 | 14.62 | 15.1 | 15.1 | +0.47 (+3.21%) | 14,105,950 |
8 May 2024 | CNY | 14.95 | 14.99 | 14.6 | 14.63 | 14.63 | -0.45 (-2.98%) | 9,769,888 |
7 May 2024 | CNY | 15.16 | 15.2 | 14.91 | 15.08 | 15.08 | -0.06 (-0.40%) | 8,128,190 |
6 May 2024 | CNY | 14.66 | 15.25 | 14.66 | 15.14 | 15.14 | +0.63 (+4.34%) | 14,689,877 |
30 Apr 2024 | CNY | 14.8 | 14.86 | 14.5 | 14.51 | 14.51 | -0.37 (-2.49%) | 10,195,325 |
29 Apr 2024 | CNY | 14.49 | 15.07 | 14.47 | 14.88 | 14.88 | +0.32 (+2.20%) | 12,715,661 |
26 Apr 2024 | CNY | 14.42 | 14.66 | 14.16 | 14.56 | 14.56 | +0.19 (+1.32%) | 13,041,950 |
25 Apr 2024 | CNY | 14.66 | 14.86 | 14.23 | 14.37 | 14.37 | -0.5 (-3.36%) | 13,525,135 |
24 Apr 2024 | CNY | 14.65 | 14.88 | 14.6 | 14.87 | 14.87 | +0.14 (+0.95%) | 9,374,967 |
23 Apr 2024 | CNY | 15.03 | 15.14 | 14.62 | 14.73 | 14.73 | -0.38 (-2.51%) | 12,458,475 |
22 Apr 2024 | CNY | 15.11 | 15.25 | 14.72 | 15.11 | 15.11 | -0.35 (-2.26%) | 19,547,247 |
19 Apr 2024 | CNY | 15.28 | 15.98 | 15.05 | 15.46 | 15.46 | +0.96 (+6.62%) | 40,723,709 |
18 Apr 2024 | CNY | 14.23 | 14.69 | 14.15 | 14.5 | 14.5 | +0.18 (+1.26%) | 16,231,475 |
17 Apr 2024 | CNY | 13.73 | 14.37 | 13.73 | 14.32 | 14.32 | +0.92 (+6.87%) | 17,098,524 |
16 Apr 2024 | CNY | 14.27 | 14.37 | 13.37 | 13.4 | 13.4 | -0.89 (-6.23%) | 16,285,884 |
15 Apr 2024 | CNY | 14.55 | 14.78 | 14.08 | 14.29 | 14.29 | -0.3 (-2.06%) | 11,694,854 |
12 Apr 2024 | CNY | 14.72 | 14.72 | 14.34 | 14.59 | 14.59 | -0.14 (-0.95%) | 12,248,786 |
11 Apr 2024 | CNY | 13.8 | 14.78 | 13.8 | 14.73 | 14.73 | +0.79 (+5.67%) | 18,826,109 |
10 Apr 2024 | CNY | 14.35 | 14.35 | 13.8 | 13.94 | 13.94 | -0.38 (-2.65%) | 10,560,914 |
9 Apr 2024 | CNY | 14.42 | 14.55 | 14.15 | 14.32 | 14.32 | -0.14 (-0.97%) | 10,981,021 |
8 Apr 2024 | CNY | 14.61 | 14.61 | 13.95 | 14.46 | 14.46 | -0.2 (-1.36%) | 23,559,861 |
3 Apr 2024 | CNY | 14.89 | 15.04 | 14.5 | 14.66 | 14.66 | -0.35 (-2.33%) | 18,313,366 |
2 Apr 2024 | CNY | 16.5 | 16.52 | 14.58 | 15.01 | 15.01 | -1.54 (-9.31%) | 40,405,798 |
1 Apr 2024 | CNY | 16.77 | 16.84 | 16.31 | 16.55 | 16.55 | -0.07 (-0.42%) | 11,604,743 |
29 Mar 2024 | CNY | 16.09 | 16.62 | 16.03 | 16.62 | 16.62 | +0.5 (+3.10%) | 5,543,225 |