Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 12.73 | 13.07 | 12.73 | 12.83 | 12.83 | +0.12 (+0.94%) | 7,496,140 |
15 May 2024 | CNY | 12.7 | 12.97 | 12.52 | 12.71 | 12.71 | -0.04 (-0.31%) | 5,898,980 |
14 May 2024 | CNY | 12.71 | 13.06 | 12.69 | 12.75 | 12.75 | +0.06 (+0.47%) | 4,944,280 |
13 May 2024 | CNY | 12.95 | 12.98 | 12.6 | 12.69 | 12.69 | -0.45 (-3.42%) | 7,132,856 |
10 May 2024 | CNY | 13.41 | 13.48 | 13.07 | 13.14 | 13.14 | -0.27 (-2.01%) | 6,018,460 |
9 May 2024 | CNY | 13.35 | 13.53 | 13.28 | 13.41 | 13.41 | +0.04 (+0.30%) | 6,182,950 |
8 May 2024 | CNY | 13.65 | 13.7 | 13.29 | 13.37 | 13.37 | -0.41 (-2.98%) | 7,480,476 |
7 May 2024 | CNY | 13.7 | 13.83 | 13.47 | 13.78 | 13.78 | +0.1 (+0.73%) | 10,546,294 |
6 May 2024 | CNY | 13.81 | 13.92 | 13.55 | 13.68 | 13.68 | +0.09 (+0.66%) | 10,548,580 |
30 Apr 2024 | CNY | 13.58 | 13.86 | 13.47 | 13.59 | 13.59 | -0.04 (-0.29%) | 11,595,036 |
29 Apr 2024 | CNY | 13.61 | 13.92 | 13.56 | 13.63 | 13.63 | +0.1 (+0.74%) | 15,817,507 |
26 Apr 2024 | CNY | 13.29 | 13.63 | 13.2 | 13.53 | 13.53 | -0.05 (-0.37%) | 17,795,939 |
25 Apr 2024 | CNY | 12.92 | 14 | 12.91 | 13.58 | 13.58 | +0.52 (+3.98%) | 21,012,304 |
24 Apr 2024 | CNY | 12.47 | 13.06 | 12.44 | 13.06 | 13.06 | +0.59 (+4.73%) | 13,429,815 |
23 Apr 2024 | CNY | 12.22 | 12.67 | 12.15 | 12.47 | 12.47 | +0.42 (+3.49%) | 10,474,152 |
22 Apr 2024 | CNY | 12.12 | 12.2 | 11.6 | 12.05 | 12.05 | -0.07 (-0.58%) | 8,449,576 |
19 Apr 2024 | CNY | 12.18 | 12.25 | 11.79 | 12.12 | 12.12 | -0.17 (-1.38%) | 8,410,460 |
18 Apr 2024 | CNY | 12.12 | 12.6 | 11.98 | 12.29 | 12.29 | +0.09 (+0.74%) | 11,045,200 |
17 Apr 2024 | CNY | 11.42 | 12.21 | 11.42 | 12.2 | 12.2 | +1.09 (+9.81%) | 9,392,972 |
16 Apr 2024 | CNY | 12.05 | 12.05 | 11.06 | 11.11 | 11.11 | -1.03 (-8.48%) | 12,902,148 |
15 Apr 2024 | CNY | 12.49 | 12.73 | 11.82 | 12.14 | 12.14 | -0.36 (-2.88%) | 9,622,680 |
12 Apr 2024 | CNY | 12.8 | 13.16 | 12.49 | 12.5 | 12.5 | -0.41 (-3.18%) | 8,541,140 |
11 Apr 2024 | CNY | 12.82 | 13.3 | 12.76 | 12.91 | 12.91 | -0.02 (-0.15%) | 8,169,340 |
10 Apr 2024 | CNY | 13.26 | 13.51 | 12.89 | 12.93 | 12.93 | -0.01 (-0.08%) | 10,931,897 |
9 Apr 2024 | CNY | 12.7 | 13 | 12.7 | 12.94 | 12.94 | +0.26 (+2.05%) | 4,038,401 |
8 Apr 2024 | CNY | 12.95 | 13.03 | 12.68 | 12.68 | 12.68 | -0.35 (-2.69%) | 5,456,140 |
3 Apr 2024 | CNY | 13.69 | 13.7 | 12.94 | 13.03 | 13.03 | -0.75 (-5.44%) | 10,116,728 |
2 Apr 2024 | CNY | 13.65 | 14.15 | 13.53 | 13.78 | 13.78 | +0.11 (+0.80%) | 12,472,001 |
1 Apr 2024 | CNY | 13.47 | 13.68 | 13.46 | 13.67 | 13.67 | +0.29 (+2.17%) | 6,022,924 |
29 Mar 2024 | CNY | 13.23 | 13.38 | 13.04 | 13.38 | 13.38 | +0.16 (+1.21%) | 3,289,634 |