Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 15.65 | 15.96 | 15.65 | 15.71 | 15.71 | -0.31 (-1.94%) | 2,707,035 |
20 May 2024 | CNY | 16 | 16.13 | 15.79 | 16.02 | 16.02 | +0.04 (+0.25%) | 2,807,440 |
17 May 2024 | CNY | 15.65 | 16 | 15.38 | 15.98 | 15.98 | +0.33 (+2.11%) | 3,416,100 |
16 May 2024 | CNY | 15.31 | 15.97 | 15.31 | 15.65 | 15.65 | +0.34 (+2.22%) | 3,408,128 |
15 May 2024 | CNY | 15.29 | 15.85 | 15.12 | 15.31 | 15.31 | -0.03 (-0.20%) | 2,358,400 |
14 May 2024 | CNY | 15.07 | 15.45 | 15.07 | 15.34 | 15.34 | +0.34 (+2.27%) | 2,860,900 |
13 May 2024 | CNY | 15.81 | 15.81 | 14.92 | 15 | 15 | -0.59 (-3.78%) | 3,232,300 |
10 May 2024 | CNY | 16.1 | 16.27 | 15.5 | 15.59 | 15.59 | -0.58 (-3.59%) | 3,304,998 |
9 May 2024 | CNY | 16.17 | 16.48 | 16.07 | 16.17 | 16.17 | +0.07 (+0.43%) | 2,784,900 |
8 May 2024 | CNY | 16.55 | 16.59 | 16.04 | 16.1 | 16.1 | -0.41 (-2.48%) | 3,188,400 |
7 May 2024 | CNY | 16.33 | 16.61 | 16.26 | 16.51 | 16.51 | +0.15 (+0.92%) | 3,112,300 |
6 May 2024 | CNY | 16.45 | 16.68 | 16.28 | 16.36 | 16.36 | +0.1 (+0.62%) | 3,260,700 |
30 Apr 2024 | CNY | 16.43 | 16.77 | 15.92 | 16.26 | 16.26 | -0.16 (-0.97%) | 4,900,600 |
29 Apr 2024 | CNY | 15.89 | 16.49 | 15.89 | 16.42 | 16.42 | +0.51 (+3.21%) | 4,478,720 |
26 Apr 2024 | CNY | 15.32 | 16.15 | 15.2 | 15.91 | 15.91 | +0.58 (+3.78%) | 5,478,597 |
25 Apr 2024 | CNY | 14.87 | 15.86 | 14.87 | 15.33 | 15.33 | +0.46 (+3.09%) | 5,267,860 |
24 Apr 2024 | CNY | 14.25 | 14.9 | 14.23 | 14.87 | 14.87 | +0.62 (+4.35%) | 3,271,400 |
23 Apr 2024 | CNY | 14.16 | 14.41 | 13.99 | 14.25 | 14.25 | +0.32 (+2.30%) | 3,237,200 |
22 Apr 2024 | CNY | 14.16 | 14.27 | 13.38 | 13.93 | 13.93 | -0.04 (-0.29%) | 3,022,700 |
19 Apr 2024 | CNY | 14.13 | 14.25 | 13.8 | 13.97 | 13.97 | -0.2 (-1.41%) | 3,025,400 |
18 Apr 2024 | CNY | 14.43 | 14.56 | 13.87 | 14.17 | 14.17 | -0.17 (-1.19%) | 3,912,140 |
17 Apr 2024 | CNY | 13.08 | 14.44 | 13.01 | 14.34 | 14.34 | +1.68 (+13.27%) | 6,164,760 |
16 Apr 2024 | CNY | 14.16 | 14.28 | 12.65 | 12.66 | 12.66 | -1.6 (-11.22%) | 6,248,200 |
15 Apr 2024 | CNY | 15.58 | 15.58 | 14 | 14.26 | 14.26 | -1.19 (-7.70%) | 4,813,213 |
12 Apr 2024 | CNY | 15.45 | 15.77 | 15.4 | 15.45 | 15.45 | -0.01 (-0.06%) | 2,757,280 |
11 Apr 2024 | CNY | 15.5 | 15.86 | 15.39 | 15.46 | 15.46 | -0.24 (-1.53%) | 2,831,100 |
10 Apr 2024 | CNY | 16.21 | 16.21 | 15.47 | 15.7 | 15.7 | -0.53 (-3.27%) | 3,060,300 |
9 Apr 2024 | CNY | 16 | 16.28 | 15.7 | 16.23 | 16.23 | +0.23 (+1.44%) | 3,120,060 |
8 Apr 2024 | CNY | 16.84 | 16.87 | 15.98 | 16 | 16 | -0.84 (-4.99%) | 3,781,565 |
3 Apr 2024 | CNY | 17.39 | 17.43 | 16.52 | 16.84 | 16.84 | -0.4 (-2.32%) | 3,376,879 |