Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 13.75 | 13.92 | 13.48 | 13.57 | 13.57 | -0.27 (-1.95%) | 8,067,584 |
17 May 2024 | CNY | 13.69 | 13.85 | 13.31 | 13.84 | 13.84 | -0.12 (-0.86%) | 11,941,330 |
16 May 2024 | CNY | 13.15 | 14.15 | 13.15 | 13.96 | 13.96 | +0.82 (+6.24%) | 15,659,263 |
15 May 2024 | CNY | 13.44 | 13.5 | 13.12 | 13.14 | 13.14 | -0.4 (-2.95%) | 5,429,730 |
14 May 2024 | CNY | 12.98 | 13.55 | 12.95 | 13.54 | 13.54 | +0.59 (+4.56%) | 8,195,437 |
13 May 2024 | CNY | 13.21 | 13.28 | 12.87 | 12.95 | 12.95 | -0.3 (-2.26%) | 5,229,232 |
10 May 2024 | CNY | 13.5 | 13.65 | 13.2 | 13.25 | 13.25 | -0.29 (-2.14%) | 5,820,066 |
9 May 2024 | CNY | 13.57 | 13.74 | 13.4 | 13.54 | 13.54 | -0.03 (-0.22%) | 5,275,344 |
8 May 2024 | CNY | 13.41 | 13.65 | 13.32 | 13.57 | 13.57 | +0.08 (+0.59%) | 5,333,478 |
7 May 2024 | CNY | 13.38 | 13.59 | 13.3 | 13.49 | 13.49 | +0.07 (+0.52%) | 4,388,648 |
6 May 2024 | CNY | 13.28 | 13.45 | 13.21 | 13.42 | 13.42 | +0.28 (+2.13%) | 4,842,336 |
30 Apr 2024 | CNY | 13.08 | 13.22 | 13 | 13.14 | 13.14 | +0.05 (+0.38%) | 5,115,510 |
29 Apr 2024 | CNY | 12.43 | 13.19 | 12.4 | 13.09 | 13.09 | +0.65 (+5.23%) | 6,612,997 |
26 Apr 2024 | CNY | 12.45 | 12.48 | 12.03 | 12.44 | 12.44 | -0.28 (-2.20%) | 5,710,490 |
25 Apr 2024 | CNY | 12.54 | 12.82 | 12.52 | 12.72 | 12.72 | +0.19 (+1.52%) | 3,268,760 |
24 Apr 2024 | CNY | 12.57 | 12.58 | 12.41 | 12.53 | 12.53 | +0.01 (+0.08%) | 2,328,530 |
23 Apr 2024 | CNY | 12.68 | 12.69 | 12.4 | 12.52 | 12.52 | -0.11 (-0.87%) | 1,970,027 |
22 Apr 2024 | CNY | 12.39 | 12.68 | 12.26 | 12.63 | 12.63 | +0.26 (+2.10%) | 2,752,229 |
19 Apr 2024 | CNY | 12.32 | 12.6 | 12.2 | 12.37 | 12.37 | -0.12 (-0.96%) | 1,626,110 |
18 Apr 2024 | CNY | 12.4 | 12.55 | 12.33 | 12.49 | 12.49 | +0.11 (+0.89%) | 1,846,940 |
17 Apr 2024 | CNY | 12.02 | 12.48 | 12.02 | 12.38 | 12.38 | +0.4 (+3.34%) | 2,671,955 |
16 Apr 2024 | CNY | 12.53 | 12.54 | 11.95 | 11.98 | 11.98 | -0.59 (-4.69%) | 3,455,335 |
15 Apr 2024 | CNY | 12.8 | 12.89 | 12.46 | 12.57 | 12.57 | -0.21 (-1.64%) | 3,158,631 |
12 Apr 2024 | CNY | 12.75 | 12.84 | 12.64 | 12.78 | 12.78 | +0.08 (+0.63%) | 1,626,800 |
11 Apr 2024 | CNY | 12.63 | 12.86 | 12.57 | 12.7 | 12.7 | -0.03 (-0.24%) | 1,386,123 |
10 Apr 2024 | CNY | 12.94 | 13.1 | 12.6 | 12.73 | 12.73 | -0.22 (-1.70%) | 2,450,840 |
9 Apr 2024 | CNY | 12.9 | 12.99 | 12.68 | 12.95 | 12.95 | +0.15 (+1.17%) | 2,558,603 |
8 Apr 2024 | CNY | 13.14 | 13.14 | 12.76 | 12.8 | 12.8 | -0.24 (-1.84%) | 2,653,665 |
3 Apr 2024 | CNY | 13.03 | 13.14 | 12.98 | 13.04 | 13.04 | +0.04 (+0.31%) | 2,573,460 |
2 Apr 2024 | CNY | 12.89 | 13.06 | 12.85 | 13 | 13 | +0.15 (+1.17%) | 2,750,822 |