Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 14.86 | 15.23 | 14.86 | 15.2 | 15.2 | +0.24 (+1.60%) | 8,351,400 |
16 May 2024 | CNY | 14.81 | 15.14 | 14.81 | 14.96 | 14.96 | +0.15 (+1.01%) | 1,427,100 |
15 May 2024 | CNY | 15 | 15.18 | 14.78 | 14.81 | 14.81 | -0.23 (-1.53%) | 1,650,900 |
14 May 2024 | CNY | 14.75 | 15.47 | 14.75 | 15.04 | 15.04 | +0.31 (+2.10%) | 2,324,000 |
13 May 2024 | CNY | 15.53 | 15.56 | 14.7 | 14.73 | 14.73 | -1.05 (-6.65%) | 3,597,200 |
10 May 2024 | CNY | 15.61 | 15.95 | 15.15 | 15.78 | 15.78 | +0.33 (+2.14%) | 4,534,200 |
9 May 2024 | CNY | 15.1 | 15.52 | 15.1 | 15.45 | 15.45 | +0.35 (+2.32%) | 2,074,600 |
8 May 2024 | CNY | 15.4 | 15.48 | 15.08 | 15.1 | 15.1 | -0.49 (-3.14%) | 2,236,300 |
7 May 2024 | CNY | 15.3 | 15.63 | 15.2 | 15.59 | 15.59 | +0.27 (+1.76%) | 3,101,500 |
6 May 2024 | CNY | 15.61 | 15.7 | 15.17 | 15.32 | 15.32 | +0.2 (+1.32%) | 2,386,300 |
30 Apr 2024 | CNY | 15.5 | 15.8 | 15 | 15.12 | 15.12 | -0.52 (-3.32%) | 4,934,300 |
29 Apr 2024 | CNY | 15 | 16.9 | 14.9 | 15.64 | 15.64 | +1.01 (+6.90%) | 6,057,800 |
26 Apr 2024 | CNY | 14.25 | 14.68 | 14.11 | 14.63 | 14.63 | +0.29 (+2.02%) | 3,198,900 |
25 Apr 2024 | CNY | 13.98 | 14.48 | 13.97 | 14.34 | 14.34 | -0.15 (-1.04%) | 2,300,500 |
24 Apr 2024 | CNY | 14.17 | 14.52 | 13.94 | 14.49 | 14.49 | +0.45 (+3.21%) | 3,223,000 |
23 Apr 2024 | CNY | 13.3 | 14.34 | 13.3 | 14.04 | 14.04 | +0.56 (+4.15%) | 3,656,300 |
22 Apr 2024 | CNY | 13.59 | 13.72 | 12.92 | 13.48 | 13.48 | -0.13 (-0.96%) | 2,220,800 |
19 Apr 2024 | CNY | 13.91 | 13.97 | 13.42 | 13.61 | 13.61 | -0.16 (-1.16%) | 2,488,800 |
18 Apr 2024 | CNY | 13.99 | 14.16 | 13.41 | 13.77 | 13.77 | -0.22 (-1.57%) | 3,817,500 |
17 Apr 2024 | CNY | 12.4 | 14 | 12.38 | 13.99 | 13.99 | +1.86 (+15.33%) | 5,438,800 |
16 Apr 2024 | CNY | 13.88 | 13.88 | 12.08 | 12.13 | 12.13 | -2.06 (-14.52%) | 5,045,931 |
15 Apr 2024 | CNY | 15.3 | 15.45 | 13.94 | 14.19 | 14.19 | -1.08 (-7.07%) | 3,761,700 |
12 Apr 2024 | CNY | 15.78 | 15.93 | 15.24 | 15.27 | 15.27 | -0.53 (-3.35%) | 2,914,600 |
11 Apr 2024 | CNY | 16.3 | 16.36 | 15.71 | 15.8 | 15.8 | -0.74 (-4.47%) | 3,747,613 |
10 Apr 2024 | CNY | 15.97 | 16.82 | 15.87 | 16.54 | 16.54 | +0.69 (+4.35%) | 5,505,800 |
9 Apr 2024 | CNY | 15.72 | 16.1 | 15.51 | 15.85 | 15.85 | +0.13 (+0.83%) | 2,049,700 |
8 Apr 2024 | CNY | 16.25 | 16.27 | 15.72 | 15.72 | 15.72 | -0.52 (-3.20%) | 2,068,833 |
3 Apr 2024 | CNY | 16.7 | 16.81 | 16 | 16.24 | 16.24 | -0.59 (-3.51%) | 2,771,100 |
2 Apr 2024 | CNY | 17.46 | 17.46 | 16.66 | 16.83 | 16.83 | -0.54 (-3.11%) | 3,412,200 |
1 Apr 2024 | CNY | 17.31 | 17.46 | 17.11 | 17.37 | 17.37 | +0.2 (+1.16%) | 3,259,900 |