Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Apr 2024 | CNY | 16.18 | 16.18 | 14.72 | 14.8 | 14.8 | -1.53 (-9.37%) | 6,334,363 |
15 Apr 2024 | CNY | 16.9 | 17.13 | 15.88 | 16.33 | 16.33 | -0.66 (-3.88%) | 4,780,687 |
12 Apr 2024 | CNY | 17.25 | 17.45 | 16.97 | 16.99 | 16.99 | -0.26 (-1.51%) | 2,678,456 |
11 Apr 2024 | CNY | 17.13 | 17.54 | 17.1 | 17.25 | 17.25 | -0.04 (-0.23%) | 2,309,300 |
10 Apr 2024 | CNY | 17.87 | 17.92 | 16.96 | 17.29 | 17.29 | -0.59 (-3.30%) | 3,941,583 |
9 Apr 2024 | CNY | 17.4 | 18.11 | 17.4 | 17.88 | 17.88 | +0.35 (+2.00%) | 4,030,887 |
8 Apr 2024 | CNY | 17.46 | 17.94 | 17.36 | 17.53 | 17.53 | -0.14 (-0.79%) | 3,834,844 |
3 Apr 2024 | CNY | 18.07 | 18.28 | 17.41 | 17.67 | 17.67 | -0.49 (-2.70%) | 3,560,760 |
2 Apr 2024 | CNY | 18.64 | 18.66 | 17.97 | 18.16 | 18.16 | -0.25 (-1.36%) | 3,779,952 |
1 Apr 2024 | CNY | 18.08 | 18.73 | 18.01 | 18.41 | 18.41 | +0.46 (+2.56%) | 5,799,907 |
29 Mar 2024 | CNY | 17.6 | 17.95 | 17.32 | 17.95 | 17.95 | +0.34 (+1.93%) | 2,411,200 |
28 Mar 2024 | CNY | 17.31 | 17.85 | 17.05 | 17.61 | 17.61 | +0.63 (+3.71%) | 5,201,775 |
27 Mar 2024 | CNY | 17.8 | 17.94 | 16.96 | 16.98 | 16.98 | -0.99 (-5.51%) | 5,824,589 |