Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 16.3 | 16.58 | 16.16 | 16.24 | 16.24 | -0.03 (-0.18%) | 3,338,920 |
13 May 2024 | CNY | 16.64 | 16.73 | 16.19 | 16.27 | 16.27 | -0.57 (-3.38%) | 3,625,618 |
10 May 2024 | CNY | 17.48 | 17.66 | 16.82 | 16.84 | 16.84 | -0.67 (-3.83%) | 4,287,220 |
9 May 2024 | CNY | 16.92 | 17.57 | 16.92 | 17.51 | 17.51 | +0.6 (+3.55%) | 3,531,697 |
8 May 2024 | CNY | 17.38 | 17.51 | 16.91 | 16.91 | 16.91 | -0.5 (-2.87%) | 3,258,480 |
7 May 2024 | CNY | 17.28 | 17.45 | 17.17 | 17.41 | 17.41 | +0.15 (+0.87%) | 2,374,960 |
6 May 2024 | CNY | 16.94 | 17.35 | 16.85 | 17.26 | 17.26 | +0.52 (+3.11%) | 3,797,800 |
30 Apr 2024 | CNY | 16.94 | 17.06 | 16.59 | 16.74 | 16.74 | -0.21 (-1.24%) | 3,145,760 |
29 Apr 2024 | CNY | 16.33 | 17.12 | 16.22 | 16.95 | 16.95 | +0.62 (+3.80%) | 4,837,995 |
26 Apr 2024 | CNY | 16.59 | 16.74 | 16.08 | 16.33 | 16.33 | -0.42 (-2.51%) | 6,980,975 |
25 Apr 2024 | CNY | 16.8 | 16.99 | 16.62 | 16.75 | 16.75 | -0.23 (-1.35%) | 3,277,400 |
24 Apr 2024 | CNY | 16.9 | 17.08 | 16.65 | 16.98 | 16.98 | +0.01 (+0.06%) | 2,871,160 |
23 Apr 2024 | CNY | 17.04 | 17.22 | 16.85 | 16.97 | 16.97 | +0.05 (+0.30%) | 2,003,700 |
22 Apr 2024 | CNY | 17.44 | 17.5 | 16.41 | 16.92 | 16.92 | +0.02 (+0.12%) | 2,782,313 |
19 Apr 2024 | CNY | 17.3 | 17.43 | 16.8 | 16.9 | 16.9 | -0.5 (-2.87%) | 2,564,000 |
18 Apr 2024 | CNY | 17.17 | 17.75 | 17.01 | 17.4 | 17.4 | +0.11 (+0.64%) | 1,913,440 |
17 Apr 2024 | CNY | 16.4 | 17.38 | 16.4 | 17.29 | 17.29 | +1.12 (+6.93%) | 3,161,250 |
16 Apr 2024 | CNY | 17.59 | 17.59 | 16.1 | 16.17 | 16.17 | -1.39 (-7.92%) | 4,373,121 |
15 Apr 2024 | CNY | 18.22 | 18.52 | 17.32 | 17.56 | 17.56 | -0.74 (-4.04%) | 3,007,406 |
12 Apr 2024 | CNY | 18.3 | 18.89 | 18.1 | 18.3 | 18.3 | -0.1 (-0.54%) | 1,660,440 |
11 Apr 2024 | CNY | 18.09 | 18.75 | 18.05 | 18.4 | 18.4 | +0.08 (+0.44%) | 1,540,380 |
10 Apr 2024 | CNY | 18.46 | 18.53 | 18.1 | 18.32 | 18.32 | -0.14 (-0.76%) | 1,501,019 |
9 Apr 2024 | CNY | 18.07 | 18.48 | 17.64 | 18.46 | 18.46 | +0.38 (+2.10%) | 2,383,400 |
8 Apr 2024 | CNY | 18.88 | 18.88 | 18.05 | 18.08 | 18.08 | -0.68 (-3.62%) | 1,675,900 |
3 Apr 2024 | CNY | 19.07 | 19.09 | 18.6 | 18.76 | 18.76 | -0.23 (-1.21%) | 1,225,412 |
2 Apr 2024 | CNY | 19.1 | 19.15 | 18.72 | 18.99 | 18.99 | -0.12 (-0.63%) | 1,734,170 |
1 Apr 2024 | CNY | 18.92 | 19.25 | 18.63 | 19.11 | 19.11 | +0.26 (+1.38%) | 2,427,480 |
29 Mar 2024 | CNY | 18.06 | 18.85 | 18.03 | 18.85 | 18.85 | +0.76 (+4.20%) | 723,720 |
28 Mar 2024 | CNY | 17.99 | 18.45 | 17.86 | 18.09 | 18.09 | +0.23 (+1.29%) | 1,648,040 |
27 Mar 2024 | CNY | 18.76 | 18.8 | 17.85 | 17.86 | 17.86 | -0.94 (-5%) | 3,121,175 |