Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 15.96 | 16.29 | 15.9 | 16.2 | 16.2 | +0.38 (+2.40%) | 1,693,571 |
30 Apr 2024 | CNY | 15.49 | 16.04 | 15.37 | 15.82 | 15.82 | +0.23 (+1.48%) | 1,841,896 |
29 Apr 2024 | CNY | 14.95 | 15.75 | 14.89 | 15.59 | 15.59 | +0.45 (+2.97%) | 2,366,600 |
26 Apr 2024 | CNY | 15 | 15.22 | 14.34 | 15.14 | 15.14 | -0.4 (-2.57%) | 3,820,536 |
25 Apr 2024 | CNY | 15.58 | 15.75 | 15.51 | 15.54 | 15.54 | -0.08 (-0.51%) | 1,521,492 |
24 Apr 2024 | CNY | 15.52 | 15.77 | 15.38 | 15.62 | 15.62 | +0.13 (+0.84%) | 1,524,291 |
23 Apr 2024 | CNY | 15.1 | 15.61 | 15.03 | 15.49 | 15.49 | +0.44 (+2.92%) | 2,411,441 |
22 Apr 2024 | CNY | 14.9 | 15.13 | 14.42 | 15.05 | 15.05 | +0.3 (+2.03%) | 1,966,552 |
19 Apr 2024 | CNY | 14.82 | 14.98 | 14.6 | 14.75 | 14.75 | -0.15 (-1.01%) | 1,307,133 |
18 Apr 2024 | CNY | 14.98 | 15.24 | 14.67 | 14.9 | 14.9 | +0.03 (+0.20%) | 1,808,160 |
17 Apr 2024 | CNY | 14.4 | 15.03 | 14.4 | 14.87 | 14.87 | +0.79 (+5.61%) | 2,250,155 |
16 Apr 2024 | CNY | 14.79 | 14.8 | 13.98 | 14.08 | 14.08 | -0.71 (-4.80%) | 2,634,179 |
15 Apr 2024 | CNY | 15.53 | 15.64 | 14.48 | 14.79 | 14.79 | -0.7 (-4.52%) | 2,962,330 |
12 Apr 2024 | CNY | 15.85 | 15.99 | 15.46 | 15.49 | 15.49 | -0.36 (-2.27%) | 2,426,183 |
11 Apr 2024 | CNY | 15.7 | 16.17 | 15.54 | 15.85 | 15.85 | +0.11 (+0.70%) | 1,264,100 |
10 Apr 2024 | CNY | 16.22 | 16.28 | 15.55 | 15.74 | 15.74 | -0.48 (-2.96%) | 1,452,400 |
9 Apr 2024 | CNY | 15.76 | 16.32 | 15.65 | 16.22 | 16.22 | +0.52 (+3.31%) | 1,803,313 |
8 Apr 2024 | CNY | 16.48 | 16.65 | 15.61 | 15.7 | 15.7 | -0.55 (-3.38%) | 2,944,732 |
3 Apr 2024 | CNY | 16.65 | 16.77 | 16.05 | 16.25 | 16.25 | -0.64 (-3.79%) | 2,628,090 |
2 Apr 2024 | CNY | 16.89 | 17.04 | 16.61 | 16.89 | 16.89 | -0.04 (-0.24%) | 2,085,024 |
1 Apr 2024 | CNY | 16.83 | 17.05 | 16.51 | 16.93 | 16.93 | +0.41 (+2.48%) | 2,207,800 |
29 Mar 2024 | CNY | 16.05 | 16.52 | 16.01 | 16.52 | 16.52 | +0.45 (+2.80%) | 763,600 |
28 Mar 2024 | CNY | 16.15 | 16.45 | 15.92 | 16.07 | 16.07 | -0.11 (-0.68%) | 1,729,855 |
27 Mar 2024 | CNY | 16.6 | 16.8 | 16.11 | 16.18 | 16.18 | -0.44 (-2.65%) | 1,561,351 |
26 Mar 2024 | CNY | 16.3 | 16.75 | 16.28 | 16.62 | 16.62 | +0.32 (+1.96%) | 1,764,579 |
25 Mar 2024 | CNY | 16.75 | 17 | 16.3 | 16.3 | 16.3 | -0.49 (-2.92%) | 1,702,900 |
22 Mar 2024 | CNY | 17.07 | 17.18 | 16.6 | 16.79 | 16.79 | -0.44 (-2.55%) | 1,922,452 |
21 Mar 2024 | CNY | 17.34 | 17.7 | 16.9 | 17.23 | 17.23 | -0.19 (-1.09%) | 3,087,880 |
20 Mar 2024 | CNY | 17.15 | 17.48 | 17.13 | 17.42 | 17.42 | +0.2 (+1.16%) | 1,496,697 |
19 Mar 2024 | CNY | 17.18 | 17.39 | 17.15 | 17.22 | 17.22 | -0.02 (-0.12%) | 1,462,900 |