Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 13.18 | 13.34 | 12.89 | 12.9 | 12.9 | -0.3 (-2.27%) | 6,760,599 |
23 May 2024 | CNY | 13.46 | 13.49 | 13.18 | 13.2 | 13.2 | -0.27 (-2.00%) | 6,410,087 |
22 May 2024 | CNY | 13.57 | 13.6 | 13.3 | 13.47 | 13.47 | -0.16 (-1.17%) | 10,462,268 |
21 May 2024 | CNY | 14 | 14 | 13.57 | 13.63 | 13.63 | -0.4 (-2.85%) | 10,452,265 |
20 May 2024 | CNY | 14.08 | 14.2 | 13.9 | 14.03 | 14.03 | -0.07 (-0.50%) | 8,600,922 |
17 May 2024 | CNY | 13.7 | 14.1 | 13.55 | 14.1 | 14.1 | +0.44 (+3.22%) | 12,182,408 |
16 May 2024 | CNY | 13.88 | 14.04 | 13.62 | 13.66 | 13.66 | -0.22 (-1.59%) | 9,851,400 |
15 May 2024 | CNY | 14.19 | 14.19 | 13.85 | 13.88 | 13.88 | -0.36 (-2.53%) | 9,991,306 |
14 May 2024 | CNY | 14.18 | 14.38 | 14 | 14.24 | 14.24 | +0.06 (+0.42%) | 13,686,873 |
13 May 2024 | CNY | 13.9 | 14.28 | 13.58 | 14.18 | 14.18 | +0.19 (+1.36%) | 15,275,252 |
10 May 2024 | CNY | 14.3 | 14.44 | 13.94 | 13.99 | 13.99 | -0.33 (-2.30%) | 12,997,671 |
9 May 2024 | CNY | 14.06 | 14.36 | 13.9 | 14.32 | 14.32 | +0.41 (+2.95%) | 16,140,978 |
8 May 2024 | CNY | 14.2 | 14.56 | 13.88 | 13.91 | 13.91 | -0.38 (-2.66%) | 21,144,375 |
7 May 2024 | CNY | 13.82 | 14.35 | 13.71 | 14.29 | 14.29 | +0.43 (+3.10%) | 18,812,715 |
6 May 2024 | CNY | 14.09 | 14.15 | 13.82 | 13.86 | 13.86 | -0.04 (-0.29%) | 16,570,200 |
30 Apr 2024 | CNY | 14.12 | 14.27 | 13.78 | 13.9 | 13.9 | -0.4 (-2.80%) | 12,883,275 |
29 Apr 2024 | CNY | 14.23 | 14.39 | 13.96 | 14.3 | 14.3 | +0.07 (+0.49%) | 22,760,523 |
26 Apr 2024 | CNY | 13.64 | 14.51 | 13.6 | 14.23 | 14.23 | +0.52 (+3.79%) | 21,179,186 |
25 Apr 2024 | CNY | 13.85 | 14.02 | 13.59 | 13.71 | 13.71 | -0.39 (-2.77%) | 17,717,637 |
24 Apr 2024 | CNY | 13.75 | 14.2 | 13.56 | 14.1 | 14.1 | +0.35 (+2.55%) | 16,697,334 |
23 Apr 2024 | CNY | 13.37 | 14.07 | 13.37 | 13.75 | 13.75 | +0.26 (+1.93%) | 16,587,009 |
22 Apr 2024 | CNY | 13.2 | 13.67 | 12.81 | 13.49 | 13.49 | +0.13 (+0.97%) | 16,460,999 |
19 Apr 2024 | CNY | 13.28 | 13.53 | 13.17 | 13.36 | 13.36 | -0.3 (-2.20%) | 19,035,051 |
18 Apr 2024 | CNY | 13.36 | 14.05 | 13.16 | 13.66 | 13.66 | +0.26 (+1.94%) | 28,385,937 |
17 Apr 2024 | CNY | 12.43 | 13.4 | 12.43 | 13.4 | 13.4 | +1.33 (+11.02%) | 22,056,370 |
16 Apr 2024 | CNY | 12.6 | 12.79 | 12.01 | 12.07 | 12.07 | -0.7 (-5.48%) | 14,071,839 |
15 Apr 2024 | CNY | 12.95 | 13.28 | 12.5 | 12.77 | 12.77 | -0.13 (-1.01%) | 15,188,526 |
12 Apr 2024 | CNY | 13.02 | 13.19 | 12.83 | 12.9 | 12.9 | -0.18 (-1.38%) | 9,702,923 |
11 Apr 2024 | CNY | 13.2 | 13.44 | 13.07 | 13.08 | 13.08 | -0.18 (-1.36%) | 10,981,389 |
10 Apr 2024 | CNY | 13.73 | 13.75 | 13.08 | 13.26 | 13.26 | -0.57 (-4.12%) | 14,097,503 |