Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 14.05 | 14.17 | 14.02 | 14.09 | 14.09 | +0.03 (+0.21%) | 1,123,446 |
30 May 2024 | CNY | 13.96 | 14.22 | 13.95 | 14.06 | 14.06 | -0.03 (-0.21%) | 1,343,329 |
29 May 2024 | CNY | 14.2 | 14.34 | 14.02 | 14.09 | 14.09 | -0.22 (-1.54%) | 1,429,500 |
28 May 2024 | CNY | 14.12 | 14.49 | 14.05 | 14.31 | 14.31 | +0.07 (+0.49%) | 1,636,127 |
27 May 2024 | CNY | 14.02 | 14.25 | 13.96 | 14.24 | 14.24 | +0.16 (+1.14%) | 1,392,027 |
24 May 2024 | CNY | 14.12 | 14.39 | 14.03 | 14.08 | 14.08 | -0.09 (-0.64%) | 1,514,873 |
23 May 2024 | CNY | 14.74 | 14.74 | 14.12 | 14.17 | 14.17 | -0.58 (-3.93%) | 2,590,068 |
22 May 2024 | CNY | 14.59 | 14.78 | 14.56 | 14.75 | 14.75 | +0.17 (+1.17%) | 1,089,843 |
21 May 2024 | CNY | 15.04 | 15.05 | 14.53 | 14.58 | 14.58 | -0.46 (-3.06%) | 2,202,321 |
20 May 2024 | CNY | 14.95 | 15.09 | 14.79 | 15.04 | 15.04 | +0.25 (+1.69%) | 2,039,601 |
17 May 2024 | CNY | 14.67 | 14.79 | 14.52 | 14.79 | 14.79 | +0.15 (+1.02%) | 1,505,729 |
16 May 2024 | CNY | 14.57 | 14.85 | 14.51 | 14.64 | 14.64 | +0.12 (+0.83%) | 1,846,987 |
15 May 2024 | CNY | 14.66 | 14.75 | 14.48 | 14.52 | 14.52 | -0.14 (-0.95%) | 1,381,470 |
14 May 2024 | CNY | 14.52 | 14.73 | 14.51 | 14.66 | 14.66 | +0.11 (+0.76%) | 1,696,921 |
13 May 2024 | CNY | 14.79 | 14.8 | 14.48 | 14.55 | 14.55 | -0.43 (-2.87%) | 2,887,537 |
10 May 2024 | CNY | 15.6 | 15.63 | 14.93 | 14.98 | 14.98 | -0.54 (-3.48%) | 3,882,700 |
9 May 2024 | CNY | 15.55 | 15.78 | 15.51 | 15.52 | 15.52 | -0.1 (-0.64%) | 3,480,954 |
8 May 2024 | CNY | 15.76 | 16.07 | 15.54 | 15.62 | 15.62 | -0.13 (-0.83%) | 3,760,023 |
7 May 2024 | CNY | 15.75 | 15.82 | 15.6 | 15.75 | 15.75 | -0.09 (-0.57%) | 3,286,100 |
6 May 2024 | CNY | 15.3 | 15.84 | 15.11 | 15.84 | 15.84 | +0.75 (+4.97%) | 4,956,047 |
30 Apr 2024 | CNY | 15.46 | 15.5 | 15.05 | 15.09 | 15.09 | -0.28 (-1.82%) | 3,041,400 |
29 Apr 2024 | CNY | 15.02 | 15.58 | 14.98 | 15.37 | 15.37 | +0.28 (+1.86%) | 4,323,912 |
26 Apr 2024 | CNY | 14.88 | 15.16 | 14.66 | 15.09 | 15.09 | +0.29 (+1.96%) | 3,915,975 |
25 Apr 2024 | CNY | 14.94 | 15.1 | 14.73 | 14.8 | 14.8 | -0.22 (-1.46%) | 3,243,208 |
24 Apr 2024 | CNY | 14.77 | 15.07 | 14.6 | 15.02 | 15.02 | +0.26 (+1.76%) | 3,484,600 |
23 Apr 2024 | CNY | 15.18 | 15.59 | 14.75 | 14.76 | 14.76 | -0.64 (-4.16%) | 5,983,441 |
22 Apr 2024 | CNY | 15.93 | 16.01 | 15.31 | 15.4 | 15.4 | -0.85 (-5.23%) | 7,303,132 |
19 Apr 2024 | CNY | 15.95 | 16.95 | 15.8 | 16.25 | 16.25 | -0.14 (-0.85%) | 9,388,326 |
18 Apr 2024 | CNY | 16.83 | 17.37 | 16.22 | 16.39 | 16.39 | -0.7 (-4.10%) | 11,610,149 |
17 Apr 2024 | CNY | 16.1 | 17.2 | 15.55 | 17.09 | 17.09 | +1.08 (+6.75%) | 13,020,403 |