Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
9 Apr 2024 | CNY | 15.19 | 15.51 | 15.02 | 15.41 | 15.41 | +0.2 (+1.31%) | 5,464,586 |
8 Apr 2024 | CNY | 15.95 | 15.96 | 15.17 | 15.21 | 15.21 | -0.64 (-4.04%) | 5,411,408 |
3 Apr 2024 | CNY | 16.19 | 16.28 | 15.52 | 15.85 | 15.85 | -0.41 (-2.52%) | 6,474,249 |
2 Apr 2024 | CNY | 16.5 | 16.52 | 16.11 | 16.26 | 16.26 | -0.36 (-2.17%) | 7,230,506 |
1 Apr 2024 | CNY | 16.2 | 16.77 | 16.2 | 16.62 | 16.62 | +0.47 (+2.91%) | 9,083,888 |
29 Mar 2024 | CNY | 15.76 | 16.15 | 15.44 | 16.15 | 16.15 | +0.23 (+1.44%) | 4,936,800 |
28 Mar 2024 | CNY | 15.19 | 16.16 | 15.14 | 15.92 | 15.92 | +0.42 (+2.71%) | 13,988,601 |
27 Mar 2024 | CNY | 16.48 | 16.57 | 15.43 | 15.5 | 15.5 | -1.1 (-6.63%) | 8,420,566 |
26 Mar 2024 | CNY | 16.72 | 17.28 | 16.32 | 16.6 | 16.6 | -0.54 (-3.15%) | 11,026,500 |
25 Mar 2024 | CNY | 17.67 | 18.17 | 17.14 | 17.14 | 17.14 | -0.68 (-3.82%) | 11,138,240 |
22 Mar 2024 | CNY | 17.7 | 18.12 | 17.46 | 17.82 | 17.82 | +0.01 (+0.06%) | 11,848,594 |