Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 13.82 | 13.92 | 13.63 | 13.66 | 13.66 | -0.16 (-1.16%) | 5,464,804 |
23 May 2024 | CNY | 14.2 | 14.2 | 13.76 | 13.82 | 13.82 | -0.41 (-2.88%) | 9,511,696 |
22 May 2024 | CNY | 14.07 | 14.25 | 13.96 | 14.23 | 14.23 | +0.12 (+0.85%) | 6,556,893 |
21 May 2024 | CNY | 14.28 | 14.38 | 14.01 | 14.11 | 14.11 | -0.17 (-1.19%) | 10,858,300 |
20 May 2024 | CNY | 14.43 | 14.5 | 14.19 | 14.28 | 14.28 | -0.15 (-1.04%) | 9,960,543 |
17 May 2024 | CNY | 14.49 | 14.52 | 14.2 | 14.43 | 14.43 | -0.03 (-0.21%) | 11,170,400 |
16 May 2024 | CNY | 14.42 | 14.68 | 14.3 | 14.46 | 14.46 | +0.12 (+0.84%) | 10,656,516 |
15 May 2024 | CNY | 14.52 | 14.6 | 14.28 | 14.34 | 14.34 | -0.25 (-1.71%) | 8,530,800 |
14 May 2024 | CNY | 13.93 | 14.65 | 13.93 | 14.59 | 14.59 | +0.59 (+4.21%) | 15,296,719 |
13 May 2024 | CNY | 14.1 | 14.11 | 13.78 | 14 | 14 | -0.17 (-1.20%) | 8,746,976 |
10 May 2024 | CNY | 14.37 | 14.42 | 14.11 | 14.17 | 14.17 | -0.23 (-1.60%) | 7,493,598 |
9 May 2024 | CNY | 14.23 | 14.4 | 14.1 | 14.4 | 14.4 | +0.23 (+1.62%) | 9,254,111 |
8 May 2024 | CNY | 14.58 | 14.58 | 14.14 | 14.17 | 14.17 | -0.42 (-2.88%) | 9,473,579 |
7 May 2024 | CNY | 14.56 | 14.7 | 14.47 | 14.59 | 14.59 | 0.0 (0.0%) | 10,065,948 |
6 May 2024 | CNY | 14.7 | 14.97 | 14.56 | 14.59 | 14.59 | +0.12 (+0.83%) | 14,539,700 |
30 Apr 2024 | CNY | 14.5 | 14.68 | 14.41 | 14.47 | 14.47 | -0.1 (-0.69%) | 11,725,231 |
29 Apr 2024 | CNY | 14.6 | 14.78 | 14.45 | 14.57 | 14.57 | +0.04 (+0.28%) | 17,005,557 |
26 Apr 2024 | CNY | 14.36 | 14.61 | 14.22 | 14.53 | 14.53 | +0.27 (+1.89%) | 12,455,766 |
25 Apr 2024 | CNY | 14.25 | 14.46 | 14.19 | 14.26 | 14.26 | -0.14 (-0.97%) | 10,849,791 |
24 Apr 2024 | CNY | 14.37 | 14.85 | 14.23 | 14.4 | 14.4 | +0.25 (+1.77%) | 20,322,024 |
23 Apr 2024 | CNY | 13.82 | 14.45 | 13.82 | 14.15 | 14.15 | +0.42 (+3.06%) | 19,014,638 |
22 Apr 2024 | CNY | 13.54 | 14.12 | 13.5 | 13.73 | 13.73 | +0.18 (+1.33%) | 18,538,662 |
19 Apr 2024 | CNY | 12.8 | 13.62 | 12.76 | 13.55 | 13.55 | +0.68 (+5.28%) | 16,634,455 |
18 Apr 2024 | CNY | 12.9 | 13.15 | 12.75 | 12.87 | 12.87 | -0.12 (-0.92%) | 7,897,838 |
17 Apr 2024 | CNY | 12.46 | 12.99 | 12.46 | 12.99 | 12.99 | +0.69 (+5.61%) | 10,271,649 |
16 Apr 2024 | CNY | 12.81 | 12.93 | 12.25 | 12.3 | 12.3 | -0.61 (-4.73%) | 10,274,178 |
15 Apr 2024 | CNY | 13.01 | 13.26 | 12.68 | 12.91 | 12.91 | -0.1 (-0.77%) | 8,883,178 |
12 Apr 2024 | CNY | 13.2 | 13.27 | 12.95 | 13.01 | 13.01 | -0.14 (-1.06%) | 6,381,400 |
11 Apr 2024 | CNY | 13.04 | 13.34 | 12.99 | 13.15 | 13.15 | +0.01 (+0.08%) | 5,138,633 |
10 Apr 2024 | CNY | 13.6 | 13.6 | 13.08 | 13.14 | 13.14 | -0.39 (-2.88%) | 6,686,399 |