Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 14.41 | 14.88 | 14.41 | 14.83 | 14.83 | +0.42 (+2.91%) | 3,159,300 |
30 May 2024 | CNY | 14.61 | 14.7 | 14.4 | 14.41 | 14.41 | -0.29 (-1.97%) | 2,095,105 |
29 May 2024 | CNY | 14.53 | 14.81 | 14.52 | 14.7 | 14.7 | +0.13 (+0.89%) | 1,948,886 |
28 May 2024 | CNY | 14.47 | 14.82 | 14.41 | 14.57 | 14.57 | -0.03 (-0.21%) | 2,011,508 |
27 May 2024 | CNY | 14.6 | 14.66 | 14.27 | 14.6 | 14.6 | +0.12 (+0.83%) | 2,407,900 |
24 May 2024 | CNY | 14.92 | 14.97 | 14.47 | 14.48 | 14.48 | -0.44 (-2.95%) | 2,490,600 |
23 May 2024 | CNY | 15.17 | 15.36 | 14.76 | 14.92 | 14.92 | -0.19 (-1.26%) | 3,297,400 |
22 May 2024 | CNY | 15.1 | 15.35 | 15.07 | 15.11 | 15.11 | -0.09 (-0.59%) | 2,290,000 |
21 May 2024 | CNY | 15.41 | 15.43 | 15.14 | 15.2 | 15.2 | -0.23 (-1.49%) | 1,920,400 |
20 May 2024 | CNY | 15.61 | 15.68 | 15.24 | 15.43 | 15.43 | -0.17 (-1.09%) | 3,587,000 |
17 May 2024 | CNY | 15.11 | 15.69 | 15.03 | 15.6 | 15.6 | +0.49 (+3.24%) | 3,643,031 |
16 May 2024 | CNY | 15.34 | 15.36 | 15.08 | 15.11 | 15.11 | -0.02 (-0.13%) | 1,638,200 |
15 May 2024 | CNY | 15.32 | 15.52 | 15.12 | 15.13 | 15.13 | -0.18 (-1.18%) | 1,895,277 |
14 May 2024 | CNY | 15.1 | 15.35 | 15.02 | 15.31 | 15.31 | +0.41 (+2.75%) | 2,566,860 |
13 May 2024 | CNY | 15.21 | 15.3 | 14.88 | 14.9 | 14.9 | -0.6 (-3.87%) | 2,967,318 |
10 May 2024 | CNY | 15.9 | 15.95 | 15.29 | 15.5 | 15.5 | -0.31 (-1.96%) | 3,293,300 |
9 May 2024 | CNY | 15.88 | 15.95 | 15.69 | 15.81 | 15.81 | +0.05 (+0.32%) | 2,879,516 |
8 May 2024 | CNY | 16.16 | 16.35 | 15.67 | 15.76 | 15.76 | -0.53 (-3.25%) | 3,717,317 |
7 May 2024 | CNY | 16.13 | 16.49 | 16.06 | 16.29 | 16.29 | +0.07 (+0.43%) | 3,298,531 |
6 May 2024 | CNY | 16.68 | 16.86 | 16.2 | 16.22 | 16.22 | -0.1 (-0.61%) | 3,868,073 |
30 Apr 2024 | CNY | 16.69 | 16.98 | 16.23 | 16.32 | 16.32 | -0.38 (-2.28%) | 5,098,624 |
29 Apr 2024 | CNY | 16.15 | 16.87 | 16.1 | 16.7 | 16.7 | +0.65 (+4.05%) | 6,699,529 |
26 Apr 2024 | CNY | 15.77 | 16.35 | 15.5 | 16.05 | 16.05 | -0.61 (-3.66%) | 7,925,274 |
25 Apr 2024 | CNY | 16.62 | 16.88 | 16.38 | 16.66 | 16.66 | +0.04 (+0.24%) | 4,007,700 |
24 Apr 2024 | CNY | 15.81 | 16.71 | 15.81 | 16.62 | 16.62 | +0.84 (+5.32%) | 4,538,383 |
23 Apr 2024 | CNY | 15.78 | 16.04 | 15.65 | 15.78 | 15.78 | +0.22 (+1.41%) | 2,371,723 |
22 Apr 2024 | CNY | 15.27 | 15.76 | 14.95 | 15.56 | 15.56 | +0.14 (+0.91%) | 2,567,000 |
19 Apr 2024 | CNY | 15.69 | 15.85 | 15.36 | 15.42 | 15.42 | -0.28 (-1.78%) | 2,710,132 |
18 Apr 2024 | CNY | 15.85 | 16.04 | 15.58 | 15.7 | 15.7 | -0.17 (-1.07%) | 3,409,058 |
17 Apr 2024 | CNY | 15.01 | 15.88 | 15.01 | 15.87 | 15.87 | +1.07 (+7.23%) | 4,026,631 |