Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 23.5 | 26.84 | 23.5 | 26.84 | 26.84 | +4.47 (+19.98%) | 13,840,560 |
8 May 2024 | CNY | 20.99 | 22.37 | 20.7 | 22.37 | 22.37 | +3.73 (+20.01%) | 11,731,877 |
7 May 2024 | CNY | 18.4 | 19.43 | 18.1 | 18.64 | 18.64 | +0.18 (+0.98%) | 4,401,401 |
6 May 2024 | CNY | 17.86 | 18.55 | 17.42 | 18.46 | 18.46 | +0.6 (+3.36%) | 3,936,469 |
30 Apr 2024 | CNY | 17.01 | 18.49 | 16.76 | 17.86 | 17.86 | +0.85 (+5.00%) | 4,580,360 |
29 Apr 2024 | CNY | 16.3 | 17.04 | 16.3 | 17.01 | 17.01 | +0.88 (+5.46%) | 2,396,111 |
26 Apr 2024 | CNY | 15.92 | 16.15 | 15.59 | 16.13 | 16.13 | +0.23 (+1.45%) | 1,657,413 |
25 Apr 2024 | CNY | 15.65 | 16.09 | 15.55 | 15.9 | 15.9 | +0.29 (+1.86%) | 1,307,476 |
24 Apr 2024 | CNY | 15.15 | 15.79 | 15.15 | 15.61 | 15.61 | +0.33 (+2.16%) | 1,426,310 |
23 Apr 2024 | CNY | 14.98 | 15.47 | 14.81 | 15.28 | 15.28 | +0.5 (+3.38%) | 1,547,508 |
22 Apr 2024 | CNY | 14.78 | 15.02 | 14.21 | 14.78 | 14.78 | -0.02 (-0.14%) | 1,008,453 |
19 Apr 2024 | CNY | 14.94 | 15.25 | 14.74 | 14.8 | 14.8 | -0.28 (-1.86%) | 1,307,000 |
18 Apr 2024 | CNY | 15.6 | 15.6 | 14.83 | 15.08 | 15.08 | -0.4 (-2.58%) | 1,653,358 |
17 Apr 2024 | CNY | 14.36 | 15.49 | 14.36 | 15.48 | 15.48 | +1.38 (+9.79%) | 1,890,410 |
16 Apr 2024 | CNY | 15.56 | 15.56 | 13.7 | 14.1 | 14.1 | -1.7 (-10.76%) | 2,747,668 |
15 Apr 2024 | CNY | 17.39 | 17.96 | 15.3 | 15.8 | 15.8 | -1.82 (-10.33%) | 3,156,772 |
12 Apr 2024 | CNY | 17.98 | 18.24 | 17.55 | 17.62 | 17.62 | -0.39 (-2.17%) | 1,249,960 |
11 Apr 2024 | CNY | 18.03 | 18.59 | 17.75 | 18.01 | 18.01 | -0.29 (-1.58%) | 1,264,650 |
10 Apr 2024 | CNY | 19.08 | 19.17 | 18.09 | 18.3 | 18.3 | -0.64 (-3.38%) | 1,768,130 |
9 Apr 2024 | CNY | 17.96 | 19.07 | 17.92 | 18.94 | 18.94 | +0.98 (+5.46%) | 2,396,503 |
8 Apr 2024 | CNY | 18.86 | 18.96 | 17.94 | 17.96 | 17.96 | -0.99 (-5.22%) | 2,333,529 |
3 Apr 2024 | CNY | 19.66 | 19.7 | 18.88 | 18.95 | 18.95 | -0.85 (-4.29%) | 2,925,430 |
2 Apr 2024 | CNY | 20 | 20.68 | 19.55 | 19.8 | 19.8 | -0.49 (-2.41%) | 4,649,258 |
1 Apr 2024 | CNY | 18.91 | 20.84 | 18.8 | 20.29 | 20.29 | +1 (+5.18%) | 6,169,257 |
29 Mar 2024 | CNY | 18.4 | 19.49 | 17.53 | 19.29 | 19.29 | +0.94 (+5.12%) | 4,280,807 |
28 Mar 2024 | CNY | 17.39 | 18.4 | 17.16 | 18.35 | 18.35 | -0.26 (-1.40%) | 5,192,919 |
27 Mar 2024 | CNY | 16.98 | 19.75 | 16.84 | 18.61 | 18.61 | +1.76 (+10.45%) | 6,536,334 |
26 Mar 2024 | CNY | 16.93 | 17.08 | 16.5 | 16.85 | 16.85 | 0.0 (0.0%) | 1,424,418 |
25 Mar 2024 | CNY | 17.55 | 17.76 | 16.77 | 16.85 | 16.85 | -0.65 (-3.71%) | 1,429,496 |
22 Mar 2024 | CNY | 18.07 | 18.26 | 17.41 | 17.5 | 17.5 | -0.64 (-3.53%) | 1,447,595 |