Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 14.7 | 15.24 | 14.57 | 14.65 | 14.65 | -0.52 (-3.43%) | 1,986,400 |
20 May 2024 | CNY | 15.28 | 15.84 | 14.83 | 15.17 | 15.17 | -0.09 (-0.59%) | 3,598,400 |
17 May 2024 | CNY | 14.7 | 15.44 | 14.63 | 15.26 | 15.26 | +0.47 (+3.18%) | 2,335,100 |
16 May 2024 | CNY | 14.65 | 15.27 | 14.62 | 14.79 | 14.79 | +0.14 (+0.96%) | 2,123,900 |
15 May 2024 | CNY | 14.6 | 14.74 | 14.23 | 14.65 | 14.65 | +0.17 (+1.17%) | 1,501,320 |
14 May 2024 | CNY | 13.85 | 14.85 | 13.85 | 14.48 | 14.48 | +0.33 (+2.33%) | 1,886,996 |
13 May 2024 | CNY | 14.61 | 14.67 | 14.04 | 14.15 | 14.15 | -0.37 (-2.55%) | 2,173,800 |
10 May 2024 | CNY | 15.13 | 15.21 | 14.39 | 14.52 | 14.52 | -0.6 (-3.97%) | 2,438,800 |
9 May 2024 | CNY | 14.8 | 15.19 | 14.71 | 15.12 | 15.12 | +0.57 (+3.92%) | 2,441,200 |
8 May 2024 | CNY | 15.12 | 15.18 | 14.54 | 14.55 | 14.55 | -0.52 (-3.45%) | 2,280,300 |
7 May 2024 | CNY | 15.14 | 15.24 | 14.9 | 15.07 | 15.07 | -0.08 (-0.53%) | 2,081,780 |
6 May 2024 | CNY | 15.46 | 15.64 | 15 | 15.15 | 15.15 | -0.17 (-1.11%) | 2,693,800 |
30 Apr 2024 | CNY | 15.45 | 15.7 | 15.06 | 15.32 | 15.32 | -0.28 (-1.79%) | 2,162,227 |
29 Apr 2024 | CNY | 15 | 15.65 | 14.98 | 15.6 | 15.6 | +0.67 (+4.49%) | 2,545,140 |
26 Apr 2024 | CNY | 14.45 | 14.95 | 14.1 | 14.93 | 14.93 | +0.46 (+3.18%) | 2,483,168 |
25 Apr 2024 | CNY | 14.53 | 14.77 | 14.24 | 14.47 | 14.47 | -0.08 (-0.55%) | 1,994,580 |
24 Apr 2024 | CNY | 14.3 | 14.72 | 14.25 | 14.55 | 14.55 | +0.34 (+2.39%) | 2,221,180 |
23 Apr 2024 | CNY | 14.19 | 14.59 | 14.14 | 14.21 | 14.21 | +0.25 (+1.79%) | 2,086,655 |
22 Apr 2024 | CNY | 14 | 14.46 | 13.39 | 13.96 | 13.96 | -0.67 (-4.58%) | 3,272,358 |
19 Apr 2024 | CNY | 14.9 | 14.92 | 14.38 | 14.63 | 14.63 | -0.27 (-1.81%) | 2,602,040 |
18 Apr 2024 | CNY | 15.4 | 15.45 | 14.8 | 14.9 | 14.9 | -0.58 (-3.75%) | 3,982,800 |
17 Apr 2024 | CNY | 13.99 | 15.5 | 13.85 | 15.48 | 15.48 | +1.96 (+14.50%) | 5,846,673 |
16 Apr 2024 | CNY | 15.35 | 15.43 | 13.48 | 13.52 | 13.52 | -2.26 (-14.32%) | 6,323,143 |
15 Apr 2024 | CNY | 16.91 | 17.08 | 15.21 | 15.78 | 15.78 | -1.3 (-7.61%) | 6,305,348 |
12 Apr 2024 | CNY | 18.63 | 18.66 | 16.91 | 17.08 | 17.08 | -1.65 (-8.81%) | 7,351,811 |
11 Apr 2024 | CNY | 18.82 | 19.92 | 17.91 | 18.73 | 18.73 | -0.27 (-1.42%) | 8,130,717 |
10 Apr 2024 | CNY | 19.85 | 21 | 18.85 | 19 | 19 | -0.26 (-1.35%) | 11,242,753 |
9 Apr 2024 | CNY | 17.55 | 19.66 | 17.49 | 19.26 | 19.26 | +1.17 (+6.47%) | 10,044,975 |
8 Apr 2024 | CNY | 17.3 | 18.66 | 16.8 | 18.09 | 18.09 | +0.79 (+4.57%) | 6,931,985 |
3 Apr 2024 | CNY | 17.3 | 17.4 | 16.46 | 17.3 | 17.3 | +0.11 (+0.64%) | 2,984,980 |