Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | CNY | 16.25 | 16.3 | 15.71 | 15.78 | 15.78 | -0.46 (-2.83%) | 2,306,228 |
9 May 2024 | CNY | 16.35 | 16.57 | 16.11 | 16.24 | 16.24 | +0.05 (+0.31%) | 2,458,942 |
8 May 2024 | CNY | 16.66 | 16.68 | 16.16 | 16.19 | 16.19 | -0.31 (-1.88%) | 2,435,460 |
7 May 2024 | CNY | 16.22 | 16.69 | 16.12 | 16.5 | 16.5 | +0.28 (+1.73%) | 3,264,009 |
6 May 2024 | CNY | 16.37 | 16.58 | 16 | 16.22 | 16.22 | -0.13 (-0.80%) | 2,518,473 |
30 Apr 2024 | CNY | 16.4 | 16.54 | 16.18 | 16.35 | 16.35 | +0.05 (+0.31%) | 2,145,308 |
29 Apr 2024 | CNY | 16.26 | 17.3 | 16.09 | 16.3 | 16.3 | -0.1 (-0.61%) | 3,713,923 |
26 Apr 2024 | CNY | 15.96 | 16.71 | 15.65 | 16.4 | 16.4 | +0.5 (+3.14%) | 3,809,808 |
25 Apr 2024 | CNY | 15.41 | 15.96 | 15.22 | 15.9 | 15.9 | +0.54 (+3.52%) | 1,682,860 |
24 Apr 2024 | CNY | 14.87 | 15.41 | 14.87 | 15.36 | 15.36 | +0.51 (+3.43%) | 1,843,638 |
23 Apr 2024 | CNY | 14.49 | 15.03 | 14.37 | 14.85 | 14.85 | +0.36 (+2.48%) | 1,549,600 |
22 Apr 2024 | CNY | 14.41 | 14.7 | 13.88 | 14.49 | 14.49 | +0.18 (+1.26%) | 1,638,880 |
19 Apr 2024 | CNY | 14.43 | 14.5 | 14.11 | 14.31 | 14.31 | -0.23 (-1.58%) | 1,426,280 |
18 Apr 2024 | CNY | 15.06 | 15.06 | 14.51 | 14.54 | 14.54 | -0.31 (-2.09%) | 1,381,180 |
17 Apr 2024 | CNY | 14 | 14.87 | 13.99 | 14.85 | 14.85 | +1.25 (+9.19%) | 1,951,040 |
16 Apr 2024 | CNY | 14.77 | 14.86 | 13.5 | 13.6 | 13.6 | -1.17 (-7.92%) | 2,578,980 |
15 Apr 2024 | CNY | 15.9 | 15.9 | 14.47 | 14.77 | 14.77 | -0.85 (-5.44%) | 2,557,860 |
12 Apr 2024 | CNY | 15.74 | 16.02 | 15.55 | 15.62 | 15.62 | -0.18 (-1.14%) | 1,292,712 |
11 Apr 2024 | CNY | 15.98 | 16.21 | 15.69 | 15.8 | 15.8 | -0.12 (-0.75%) | 1,298,365 |
10 Apr 2024 | CNY | 16.5 | 16.5 | 15.83 | 15.92 | 15.92 | -0.4 (-2.45%) | 1,571,536 |
9 Apr 2024 | CNY | 16.6 | 16.6 | 15.93 | 16.32 | 16.32 | -0.08 (-0.49%) | 1,474,845 |
8 Apr 2024 | CNY | 17.16 | 17.23 | 16.18 | 16.4 | 16.4 | -0.73 (-4.26%) | 3,500,718 |
3 Apr 2024 | CNY | 16.65 | 17.99 | 16.51 | 17.13 | 17.13 | +0.63 (+3.82%) | 4,765,816 |
2 Apr 2024 | CNY | 16.84 | 16.87 | 16.5 | 16.5 | 16.5 | -0.36 (-2.14%) | 2,144,612 |
1 Apr 2024 | CNY | 16.03 | 17.12 | 16.03 | 16.86 | 16.86 | +0.85 (+5.31%) | 1,979,767 |
29 Mar 2024 | CNY | 16.09 | 16.09 | 15.71 | 16.01 | 16.01 | +0.23 (+1.46%) | 788,140 |
28 Mar 2024 | CNY | 15.62 | 16.03 | 15.53 | 15.78 | 15.78 | +0.22 (+1.41%) | 1,328,640 |
27 Mar 2024 | CNY | 16.15 | 16.32 | 15.51 | 15.56 | 15.56 | -0.74 (-4.54%) | 2,688,764 |
26 Mar 2024 | CNY | 16.28 | 16.51 | 16 | 16.3 | 16.3 | +0.05 (+0.31%) | 1,761,761 |
25 Mar 2024 | CNY | 16.71 | 16.92 | 16.21 | 16.25 | 16.25 | -0.56 (-3.33%) | 1,928,848 |