Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 15.1308 | 15.3692 | 14.5308 | 14.6769 | 14.6769 | -1.023 (-6.52%) | 18,637,751 |
20 May 2024 | CNY | 16.4308 | 17.4308 | 15.3846 | 15.7 | 15.7 | -0.008 (-0.05%) | 30,532,561 |
17 May 2024 | CNY | 15.1539 | 15.8462 | 14.7769 | 15.7077 | 15.7077 | +0.631 (+4.18%) | 23,190,928 |
16 May 2024 | CNY | 14 | 15.3385 | 13.8462 | 15.0769 | 15.0769 | +1.062 (+7.57%) | 21,013,200 |
15 May 2024 | CNY | 14.0385 | 14.4462 | 13.7 | 14.0154 | 14.0154 | +0.054 (+0.39%) | 10,882,612 |
14 May 2024 | CNY | 13.6769 | 14.0462 | 13.5385 | 13.9615 | 13.9615 | +0.385 (+2.83%) | 8,574,462 |
13 May 2024 | CNY | 14.3615 | 14.3769 | 13.4231 | 13.5769 | 13.5769 | -1.154 (-7.83%) | 11,919,692 |
10 May 2024 | CNY | 14.2308 | 14.9 | 13.7077 | 14.7308 | 14.7308 | +0.308 (+2.13%) | 14,763,589 |
9 May 2024 | CNY | 14.4923 | 14.5539 | 14.1154 | 14.4231 | 14.4231 | +0.177 (+1.24%) | 9,246,733 |
8 May 2024 | CNY | 14.7692 | 14.8769 | 14.1539 | 14.2462 | 14.2462 | -0.777 (-5.17%) | 10,193,482 |
7 May 2024 | CNY | 15.0923 | 15.5308 | 14.8769 | 15.0231 | 15.0231 | -0.254 (-1.66%) | 13,300,186 |
6 May 2024 | CNY | 14.3692 | 15.7692 | 14.2 | 15.2769 | 15.2769 | +1.185 (+8.41%) | 14,708,830 |
30 Apr 2024 | CNY | 15.0615 | 15.0846 | 13.9769 | 14.0923 | 14.0923 | -1.292 (-8.40%) | 11,874,590 |
29 Apr 2024 | CNY | 15.3923 | 15.7385 | 15.0846 | 15.3846 | 15.3846 | -0.062 (-0.40%) | 13,596,150 |
26 Apr 2024 | CNY | 16.0692 | 16.5 | 15.3846 | 15.4462 | 15.4462 | -1.185 (-7.12%) | 20,104,884 |
25 Apr 2024 | CNY | 15.7692 | 17.1769 | 15.5385 | 16.6308 | 16.6308 | +0.462 (+2.85%) | 21,660,635 |
24 Apr 2024 | CNY | 14.8154 | 16.4769 | 14.8154 | 16.1692 | 16.1692 | -4.201 (-20.62%) | 20,710,106 |
23 Apr 2024 | CNY | 20.03 | 21.69 | 19.48 | 20.37 | 20.37 | -0.57 (-2.72%) | 17,566,579 |
22 Apr 2024 | CNY | 22.93 | 23.5 | 20.73 | 20.94 | 20.94 | +1 (+5.02%) | 21,238,399 |
19 Apr 2024 | CNY | 16.28 | 19.94 | 16.25 | 19.94 | 19.94 | +3.32 (+19.98%) | 12,652,497 |
18 Apr 2024 | CNY | 15.94 | 17.08 | 15.69 | 16.62 | 16.62 | +0.48 (+2.97%) | 10,193,676 |
17 Apr 2024 | CNY | 14.1 | 16.24 | 14.1 | 16.14 | 16.14 | +2.34 (+16.96%) | 8,294,403 |
16 Apr 2024 | CNY | 15.42 | 15.44 | 13.57 | 13.8 | 13.8 | -1.71 (-11.03%) | 5,867,690 |
15 Apr 2024 | CNY | 16.58 | 16.76 | 15.09 | 15.51 | 15.51 | -1.03 (-6.23%) | 5,938,902 |
12 Apr 2024 | CNY | 17.08 | 17.38 | 16.46 | 16.54 | 16.54 | -0.6 (-3.50%) | 5,812,572 |
11 Apr 2024 | CNY | 17.51 | 17.79 | 17 | 17.14 | 17.14 | -1.18 (-6.44%) | 6,385,070 |
10 Apr 2024 | CNY | 17.75 | 18.36 | 16.83 | 18.32 | 18.32 | +0.41 (+2.29%) | 9,269,327 |
9 Apr 2024 | CNY | 17.98 | 18.45 | 17.57 | 17.91 | 17.91 | -0.2 (-1.10%) | 6,776,276 |
8 Apr 2024 | CNY | 19.7 | 19.7 | 17.85 | 18.11 | 18.11 | -1.81 (-9.09%) | 9,796,455 |
3 Apr 2024 | CNY | 20.53 | 20.94 | 19.38 | 19.92 | 19.92 | -1.3 (-6.13%) | 11,320,522 |