Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 14.9 | 15.18 | 14.9 | 14.96 | 14.96 | +0.11 (+0.74%) | 3,971,208 |
15 May 2024 | CNY | 14.74 | 15.23 | 14.6 | 14.85 | 14.85 | +0.1 (+0.68%) | 4,815,700 |
14 May 2024 | CNY | 14.73 | 15.08 | 14.7 | 14.75 | 14.75 | +0.11 (+0.75%) | 3,543,900 |
13 May 2024 | CNY | 14.9 | 15.01 | 14.53 | 14.64 | 14.64 | -0.41 (-2.72%) | 5,440,362 |
10 May 2024 | CNY | 15.7 | 15.7 | 15.03 | 15.05 | 15.05 | -0.63 (-4.02%) | 7,645,700 |
9 May 2024 | CNY | 15.75 | 16.08 | 15.63 | 15.68 | 15.68 | -0.29 (-1.82%) | 7,779,460 |
8 May 2024 | CNY | 15.58 | 16.1 | 15.51 | 15.97 | 15.97 | +0.22 (+1.40%) | 9,824,700 |
7 May 2024 | CNY | 15.68 | 15.86 | 15.46 | 15.75 | 15.75 | +0.2 (+1.29%) | 6,539,400 |
6 May 2024 | CNY | 15.38 | 15.68 | 15.17 | 15.55 | 15.55 | +0.44 (+2.91%) | 6,933,400 |
30 Apr 2024 | CNY | 15.5 | 15.62 | 15.01 | 15.11 | 15.11 | -0.05 (-0.33%) | 7,980,200 |
29 Apr 2024 | CNY | 14.42 | 15.22 | 14.4 | 15.16 | 15.16 | +0.5 (+3.41%) | 5,999,232 |
26 Apr 2024 | CNY | 14.31 | 14.75 | 14.23 | 14.66 | 14.66 | +0.3 (+2.09%) | 5,534,200 |
25 Apr 2024 | CNY | 14.3 | 14.63 | 14.15 | 14.36 | 14.36 | 0.0 (0.0%) | 4,277,000 |
24 Apr 2024 | CNY | 13.77 | 14.37 | 13.77 | 14.36 | 14.36 | +0.49 (+3.53%) | 5,127,700 |
23 Apr 2024 | CNY | 13.83 | 14.02 | 13.63 | 13.87 | 13.87 | +0.07 (+0.51%) | 4,065,200 |
22 Apr 2024 | CNY | 13.43 | 13.98 | 13.18 | 13.8 | 13.8 | +0.14 (+1.02%) | 4,596,200 |
19 Apr 2024 | CNY | 13.67 | 14.04 | 13.25 | 13.66 | 13.66 | -0.08 (-0.58%) | 6,379,500 |
18 Apr 2024 | CNY | 13.79 | 14.05 | 13.51 | 13.74 | 13.74 | -0.05 (-0.36%) | 5,846,700 |
17 Apr 2024 | CNY | 12.85 | 13.84 | 12.85 | 13.79 | 13.79 | +1.33 (+10.67%) | 7,174,040 |
16 Apr 2024 | CNY | 13.72 | 13.95 | 12.4 | 12.46 | 12.46 | -1.54 (-11%) | 8,270,200 |
15 Apr 2024 | CNY | 14.74 | 14.98 | 13.68 | 14 | 14 | -0.81 (-5.47%) | 6,378,400 |
12 Apr 2024 | CNY | 14.8 | 15.26 | 14.76 | 14.81 | 14.81 | -0.02 (-0.13%) | 4,066,259 |
11 Apr 2024 | CNY | 14.85 | 15.27 | 14.81 | 14.83 | 14.83 | -0.17 (-1.13%) | 4,827,777 |
10 Apr 2024 | CNY | 15.9 | 15.93 | 14.86 | 15 | 15 | -0.92 (-5.78%) | 7,758,000 |
9 Apr 2024 | CNY | 15.5 | 16.2 | 15.5 | 15.92 | 15.92 | +0.21 (+1.34%) | 5,215,414 |
8 Apr 2024 | CNY | 16.28 | 16.59 | 15.68 | 15.71 | 15.71 | -1.17 (-6.93%) | 11,124,377 |
3 Apr 2024 | CNY | 17.5 | 17.85 | 16.61 | 16.88 | 16.88 | -0.08 (-0.47%) | 15,281,734 |
2 Apr 2024 | CNY | 16.55 | 17.28 | 16.31 | 16.96 | 16.96 | +0.38 (+2.29%) | 13,315,600 |
1 Apr 2024 | CNY | 16.26 | 16.74 | 16.23 | 16.58 | 16.58 | +0.36 (+2.22%) | 6,957,700 |
29 Mar 2024 | CNY | 16.03 | 16.55 | 15.82 | 16.22 | 16.22 | +0.15 (+0.93%) | 5,048,200 |