Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 17.73 | 18.88 | 17.5 | 18.4 | 18.4 | +0.8 (+4.55%) | 39,061,943 |
23 May 2024 | CNY | 17.66 | 18.49 | 17.12 | 17.6 | 17.6 | +0.16 (+0.92%) | 32,568,075 |
22 May 2024 | CNY | 16.48 | 17.45 | 16.37 | 17.44 | 17.44 | +0.68 (+4.06%) | 19,929,370 |
21 May 2024 | CNY | 16.14 | 16.96 | 15.97 | 16.76 | 16.76 | +0.57 (+3.52%) | 14,007,832 |
20 May 2024 | CNY | 16.05 | 16.32 | 15.82 | 16.19 | 16.19 | +0.14 (+0.87%) | 6,192,300 |
17 May 2024 | CNY | 15.76 | 16.1 | 15.68 | 16.05 | 16.05 | +0.25 (+1.58%) | 6,341,281 |
16 May 2024 | CNY | 15.55 | 16.26 | 15.51 | 15.8 | 15.8 | +0.3 (+1.94%) | 7,481,000 |
15 May 2024 | CNY | 15.6 | 15.84 | 15.45 | 15.5 | 15.5 | -0.33 (-2.08%) | 5,285,641 |
14 May 2024 | CNY | 15.99 | 16.48 | 15.63 | 15.83 | 15.83 | +0.32 (+2.06%) | 9,135,100 |
13 May 2024 | CNY | 15.75 | 15.98 | 15.27 | 15.51 | 15.51 | -0.12 (-0.77%) | 6,133,800 |
10 May 2024 | CNY | 16.06 | 16.06 | 15.56 | 15.63 | 15.63 | -0.39 (-2.43%) | 7,559,800 |
9 May 2024 | CNY | 15.96 | 16.4 | 15.96 | 16.02 | 16.02 | -0.18 (-1.11%) | 10,694,092 |
8 May 2024 | CNY | 17.04 | 17.39 | 16.2 | 16.2 | 16.2 | -0.13 (-0.80%) | 15,038,548 |
7 May 2024 | CNY | 16.46 | 16.84 | 16.19 | 16.33 | 16.33 | -0.05 (-0.31%) | 9,010,459 |
6 May 2024 | CNY | 16.24 | 17.05 | 16.2 | 16.38 | 16.38 | +0.76 (+4.87%) | 13,784,470 |
30 Apr 2024 | CNY | 15.69 | 15.87 | 15.42 | 15.62 | 15.62 | +0.06 (+0.39%) | 7,615,081 |
29 Apr 2024 | CNY | 15.21 | 15.63 | 15.19 | 15.56 | 15.56 | +0.24 (+1.57%) | 8,323,495 |
26 Apr 2024 | CNY | 14.83 | 15.51 | 14.8 | 15.32 | 15.32 | +0.47 (+3.16%) | 10,314,984 |
25 Apr 2024 | CNY | 14.7 | 15.3 | 14.58 | 14.85 | 14.85 | +0.5 (+3.48%) | 11,540,184 |
24 Apr 2024 | CNY | 13.8 | 14.37 | 13.79 | 14.35 | 14.35 | +0.54 (+3.91%) | 6,285,700 |
23 Apr 2024 | CNY | 13.8 | 14 | 13.61 | 13.81 | 13.81 | +0.13 (+0.95%) | 5,300,000 |
22 Apr 2024 | CNY | 13.5 | 13.8 | 13.03 | 13.68 | 13.68 | -0.05 (-0.36%) | 5,424,900 |
19 Apr 2024 | CNY | 13.8 | 14.08 | 13.53 | 13.73 | 13.73 | -0.25 (-1.79%) | 5,480,034 |
18 Apr 2024 | CNY | 14.16 | 14.37 | 13.78 | 13.98 | 13.98 | -0.18 (-1.27%) | 6,296,716 |
17 Apr 2024 | CNY | 13.08 | 14.19 | 13.08 | 14.16 | 14.16 | +1.36 (+10.63%) | 8,778,622 |
16 Apr 2024 | CNY | 13.9 | 13.9 | 12.72 | 12.8 | 12.8 | -1.1 (-7.91%) | 8,634,404 |
15 Apr 2024 | CNY | 14.72 | 14.79 | 13.5 | 13.9 | 13.9 | -0.74 (-5.05%) | 8,844,592 |
12 Apr 2024 | CNY | 14.8 | 15.06 | 14.6 | 14.64 | 14.64 | -0.1 (-0.68%) | 5,723,092 |
11 Apr 2024 | CNY | 14.8 | 15.02 | 14.62 | 14.74 | 14.74 | -0.01 (-0.07%) | 4,999,984 |
10 Apr 2024 | CNY | 15.4 | 15.4 | 14.58 | 14.75 | 14.75 | -0.66 (-4.28%) | 6,562,200 |