Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 12.77 | 13.25 | 12.77 | 12.9 | 12.9 | +0.13 (+1.02%) | 3,174,400 |
15 May 2024 | CNY | 13.21 | 13.21 | 12.66 | 12.77 | 12.77 | -0.44 (-3.33%) | 4,553,800 |
14 May 2024 | CNY | 12.55 | 13.45 | 12.55 | 13.21 | 13.21 | +0.67 (+5.34%) | 5,660,964 |
13 May 2024 | CNY | 13.02 | 13.1 | 12.48 | 12.54 | 12.54 | -0.68 (-5.14%) | 5,727,113 |
10 May 2024 | CNY | 13.73 | 13.75 | 13.11 | 13.22 | 13.22 | -0.57 (-4.13%) | 5,395,518 |
9 May 2024 | CNY | 13.23 | 13.98 | 13 | 13.79 | 13.79 | +0.62 (+4.71%) | 9,614,418 |
8 May 2024 | CNY | 13.04 | 13.45 | 12.72 | 13.17 | 13.17 | +0.15 (+1.15%) | 6,972,700 |
7 May 2024 | CNY | 12.2 | 13.19 | 12.12 | 13.02 | 13.02 | +0.82 (+6.72%) | 8,757,323 |
6 May 2024 | CNY | 12.17 | 12.37 | 11.9 | 12.2 | 12.2 | +0.13 (+1.08%) | 5,875,001 |
30 Apr 2024 | CNY | 12.16 | 12.95 | 11.94 | 12.07 | 12.07 | -0.29 (-2.35%) | 8,137,300 |
29 Apr 2024 | CNY | 10.7 | 12.44 | 10.6 | 12.36 | 12.36 | +1.29 (+11.65%) | 13,229,081 |
26 Apr 2024 | CNY | 11.2 | 11.29 | 10.97 | 11.07 | 11.07 | -0.09 (-0.81%) | 4,053,469 |
25 Apr 2024 | CNY | 10.89 | 11.3 | 10.86 | 11.16 | 11.16 | +0.24 (+2.20%) | 4,965,200 |
24 Apr 2024 | CNY | 10.56 | 10.92 | 10.52 | 10.92 | 10.92 | +0.36 (+3.41%) | 5,445,228 |
23 Apr 2024 | CNY | 10.44 | 10.69 | 10.27 | 10.56 | 10.56 | +0.11 (+1.05%) | 6,638,837 |
22 Apr 2024 | CNY | 10.67 | 10.95 | 10.3 | 10.45 | 10.45 | -0.2 (-1.88%) | 4,912,000 |
19 Apr 2024 | CNY | 11.17 | 11.18 | 10.55 | 10.65 | 10.65 | -0.49 (-4.40%) | 8,029,500 |
18 Apr 2024 | CNY | 11.81 | 11.86 | 11 | 11.14 | 11.14 | -1.02 (-8.39%) | 10,086,407 |
17 Apr 2024 | CNY | 11.7 | 12.27 | 11.21 | 12.16 | 12.16 | +0.32 (+2.70%) | 16,790,254 |
16 Apr 2024 | CNY | 12.88 | 12.95 | 11.75 | 11.84 | 11.84 | -1.06 (-8.22%) | 7,171,551 |
15 Apr 2024 | CNY | 13.62 | 13.8 | 12.44 | 12.9 | 12.9 | -0.8 (-5.84%) | 6,239,668 |
12 Apr 2024 | CNY | 13.55 | 13.97 | 13.55 | 13.7 | 13.7 | +0.13 (+0.96%) | 4,652,600 |
11 Apr 2024 | CNY | 13.1 | 13.73 | 13 | 13.57 | 13.57 | +0.42 (+3.19%) | 7,702,300 |
10 Apr 2024 | CNY | 13.74 | 13.79 | 12.9 | 13.15 | 13.15 | -0.6 (-4.36%) | 6,702,728 |
9 Apr 2024 | CNY | 13.55 | 13.8 | 13.55 | 13.75 | 13.75 | +0.06 (+0.44%) | 2,328,316 |
8 Apr 2024 | CNY | 13.98 | 14.11 | 13.69 | 13.69 | 13.69 | -0.48 (-3.39%) | 4,853,768 |
3 Apr 2024 | CNY | 13.76 | 14.38 | 13.52 | 14.17 | 14.17 | +0.28 (+2.02%) | 6,668,275 |
2 Apr 2024 | CNY | 14.2 | 14.23 | 13.71 | 13.89 | 13.89 | -0.29 (-2.05%) | 5,478,945 |
1 Apr 2024 | CNY | 14.39 | 14.4 | 13.97 | 14.18 | 14.18 | -0.06 (-0.42%) | 5,458,743 |
29 Mar 2024 | CNY | 13.9 | 14.33 | 13.9 | 14.24 | 14.24 | +0.34 (+2.45%) | 3,959,213 |