Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 16.5 | 18.99 | 16.5 | 18.39 | 18.39 | +0.37 (+2.05%) | 7,919,558 |
30 Apr 2024 | CNY | 16.5 | 19.31 | 16.5 | 18.02 | 18.02 | +1.52 (+9.21%) | 5,752,752 |
29 Apr 2024 | CNY | 16.06 | 16.65 | 16.06 | 16.5 | 16.5 | +0.37 (+2.29%) | 1,736,350 |
26 Apr 2024 | CNY | 15.94 | 16.17 | 15.58 | 16.13 | 16.13 | +0.04 (+0.25%) | 2,639,100 |
25 Apr 2024 | CNY | 15.76 | 16.43 | 15.76 | 16.09 | 16.09 | +0.45 (+2.88%) | 2,458,500 |
24 Apr 2024 | CNY | 15.24 | 15.65 | 15.16 | 15.64 | 15.64 | +0.37 (+2.42%) | 1,619,900 |
23 Apr 2024 | CNY | 14.87 | 15.46 | 14.86 | 15.27 | 15.27 | +0.41 (+2.76%) | 1,847,001 |
22 Apr 2024 | CNY | 14.82 | 15.35 | 14.52 | 14.86 | 14.86 | +0.04 (+0.27%) | 1,628,750 |
19 Apr 2024 | CNY | 15.15 | 15.46 | 14.76 | 14.82 | 14.82 | -0.39 (-2.56%) | 1,424,600 |
18 Apr 2024 | CNY | 15.73 | 15.76 | 15.19 | 15.21 | 15.21 | -0.37 (-2.37%) | 1,734,800 |
17 Apr 2024 | CNY | 14.59 | 15.7 | 14.59 | 15.58 | 15.58 | +1.21 (+8.42%) | 2,132,600 |
16 Apr 2024 | CNY | 15.4 | 15.57 | 14.2 | 14.37 | 14.37 | -1.22 (-7.83%) | 2,633,853 |
15 Apr 2024 | CNY | 16.57 | 16.83 | 15.25 | 15.59 | 15.59 | -1.17 (-6.98%) | 2,524,953 |
12 Apr 2024 | CNY | 16.98 | 17.28 | 16.73 | 16.76 | 16.76 | -0.27 (-1.59%) | 1,207,200 |
11 Apr 2024 | CNY | 17.02 | 17.39 | 16.85 | 17.03 | 17.03 | -0.16 (-0.93%) | 1,235,926 |
10 Apr 2024 | CNY | 17.57 | 17.57 | 16.88 | 17.19 | 17.19 | -0.41 (-2.33%) | 1,503,800 |
9 Apr 2024 | CNY | 16.91 | 17.66 | 16.75 | 17.6 | 17.6 | +0.75 (+4.45%) | 2,202,100 |
8 Apr 2024 | CNY | 17.89 | 17.89 | 16.83 | 16.85 | 16.85 | -1.08 (-6.02%) | 2,092,226 |
3 Apr 2024 | CNY | 17.83 | 18.05 | 17.54 | 17.93 | 17.93 | +0.01 (+0.06%) | 1,463,684 |
2 Apr 2024 | CNY | 18.1 | 18.17 | 17.81 | 17.92 | 17.92 | -0.23 (-1.27%) | 1,862,084 |
1 Apr 2024 | CNY | 17.8 | 18.18 | 17.79 | 18.15 | 18.15 | +0.35 (+1.97%) | 2,658,000 |
29 Mar 2024 | CNY | 17.94 | 18.04 | 17.5 | 17.8 | 17.8 | -0.15 (-0.84%) | 975,900 |
28 Mar 2024 | CNY | 17.5 | 18.14 | 17.27 | 17.95 | 17.95 | +0.15 (+0.84%) | 2,274,004 |
27 Mar 2024 | CNY | 17.95 | 18.42 | 17.71 | 17.8 | 17.8 | -0.18 (-1.00%) | 2,496,100 |
26 Mar 2024 | CNY | 17.9 | 18.09 | 17.33 | 17.98 | 17.98 | +0.35 (+1.99%) | 2,376,510 |
25 Mar 2024 | CNY | 18.38 | 18.39 | 17.61 | 17.63 | 17.63 | -0.51 (-2.81%) | 2,182,500 |
22 Mar 2024 | CNY | 18.89 | 18.89 | 18.02 | 18.14 | 18.14 | -0.68 (-3.61%) | 3,095,200 |
21 Mar 2024 | CNY | 18.95 | 18.95 | 18.39 | 18.82 | 18.82 | -0.02 (-0.11%) | 2,944,200 |
20 Mar 2024 | CNY | 18.66 | 18.95 | 18.5 | 18.84 | 18.84 | +0.15 (+0.80%) | 2,911,000 |
19 Mar 2024 | CNY | 18.79 | 19.03 | 18.63 | 18.69 | 18.69 | -0.18 (-0.95%) | 3,328,989 |