Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 15 | 15.21 | 14.7 | 15.19 | 15.19 | +0.04 (+0.26%) | 2,043,380 |
13 May 2024 | CNY | 15.49 | 15.49 | 14.94 | 15.15 | 15.15 | -0.35 (-2.26%) | 2,445,196 |
10 May 2024 | CNY | 15.46 | 15.59 | 15.29 | 15.5 | 15.5 | +0.01 (+0.06%) | 2,012,698 |
9 May 2024 | CNY | 15.5 | 15.62 | 15.3 | 15.49 | 15.49 | -0.01 (-0.06%) | 3,101,100 |
8 May 2024 | CNY | 15.53 | 15.59 | 15.33 | 15.5 | 15.5 | +0.02 (+0.13%) | 2,136,588 |
7 May 2024 | CNY | 15.39 | 15.55 | 15.3 | 15.48 | 15.48 | +0.08 (+0.52%) | 2,002,240 |
6 May 2024 | CNY | 15.52 | 15.79 | 15.09 | 15.4 | 15.4 | -0.12 (-0.77%) | 3,618,580 |
30 Apr 2024 | CNY | 15.52 | 15.62 | 15.4 | 15.52 | 15.52 | +0.05 (+0.32%) | 3,204,600 |
29 Apr 2024 | CNY | 15.6 | 15.77 | 15.36 | 15.47 | 15.47 | -0.31 (-1.96%) | 4,183,358 |
26 Apr 2024 | CNY | 15.5 | 15.97 | 15.05 | 15.78 | 15.78 | +0.7 (+4.64%) | 9,885,796 |
25 Apr 2024 | CNY | 14.83 | 15.11 | 14.72 | 15.08 | 15.08 | +0.28 (+1.89%) | 3,555,060 |
24 Apr 2024 | CNY | 14.65 | 14.85 | 14.51 | 14.8 | 14.8 | +0.12 (+0.82%) | 2,649,854 |
23 Apr 2024 | CNY | 14.65 | 14.68 | 14.32 | 14.68 | 14.68 | 0.0 (0.0%) | 4,103,573 |
22 Apr 2024 | CNY | 14.69 | 14.79 | 14.07 | 14.68 | 14.68 | -0.14 (-0.94%) | 4,739,520 |
19 Apr 2024 | CNY | 15.07 | 15.2 | 14.64 | 14.82 | 14.82 | -0.25 (-1.66%) | 2,561,838 |
18 Apr 2024 | CNY | 15.31 | 15.37 | 14.84 | 15.07 | 15.07 | -0.19 (-1.25%) | 2,852,176 |
17 Apr 2024 | CNY | 14.51 | 15.31 | 14.36 | 15.26 | 15.26 | +0.87 (+6.05%) | 3,725,792 |
16 Apr 2024 | CNY | 15.22 | 15.22 | 13.96 | 14.39 | 14.39 | -0.87 (-5.70%) | 4,230,300 |
15 Apr 2024 | CNY | 15.6 | 15.76 | 14.75 | 15.26 | 15.26 | -0.34 (-2.18%) | 3,751,119 |
12 Apr 2024 | CNY | 15.47 | 15.65 | 15.36 | 15.6 | 15.6 | +0.14 (+0.91%) | 1,559,100 |
11 Apr 2024 | CNY | 15.34 | 15.5 | 15.21 | 15.46 | 15.46 | +0.12 (+0.78%) | 1,581,600 |
10 Apr 2024 | CNY | 15.54 | 15.54 | 15 | 15.34 | 15.34 | -0.2 (-1.29%) | 2,661,369 |
9 Apr 2024 | CNY | 15.66 | 15.66 | 15.17 | 15.54 | 15.54 | +0.01 (+0.06%) | 2,194,289 |
8 Apr 2024 | CNY | 15.91 | 15.91 | 15.46 | 15.53 | 15.53 | -0.38 (-2.39%) | 2,122,960 |
3 Apr 2024 | CNY | 15.89 | 16 | 15.6 | 15.91 | 15.91 | +0.02 (+0.13%) | 3,507,367 |
2 Apr 2024 | CNY | 16.1 | 16.25 | 15.71 | 15.89 | 15.89 | -0.36 (-2.22%) | 3,839,630 |
1 Apr 2024 | CNY | 16.01 | 16.99 | 15 | 16.25 | 16.25 | +0.03 (+0.18%) | 10,060,060 |
29 Mar 2024 | CNY | 15.35 | 16.22 | 15.33 | 16.22 | 16.22 | +0.88 (+5.74%) | 3,332,640 |
28 Mar 2024 | CNY | 14.47 | 15.5 | 14.25 | 15.34 | 15.34 | +0.91 (+6.31%) | 6,313,482 |
27 Mar 2024 | CNY | 14.61 | 14.81 | 14.35 | 14.43 | 14.43 | -0.22 (-1.50%) | 2,213,100 |