Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 15.98 | 16.23 | 15.85 | 15.92 | 15.92 | -0.13 (-0.81%) | 5,786,446 |
8 May 2024 | CNY | 16.5 | 16.67 | 15.99 | 16.05 | 16.05 | -0.58 (-3.49%) | 5,119,639 |
7 May 2024 | CNY | 16.36 | 17.05 | 16.33 | 16.63 | 16.63 | +0.15 (+0.91%) | 6,269,089 |
6 May 2024 | CNY | 16.52 | 16.74 | 16.31 | 16.48 | 16.48 | +0.12 (+0.73%) | 6,102,500 |
30 Apr 2024 | CNY | 16.29 | 16.88 | 15.96 | 16.36 | 16.36 | +0.08 (+0.49%) | 7,685,617 |
29 Apr 2024 | CNY | 16.17 | 16.44 | 16.05 | 16.28 | 16.28 | +0.12 (+0.74%) | 7,765,821 |
26 Apr 2024 | CNY | 15.72 | 16.47 | 15.58 | 16.16 | 16.16 | +0.42 (+2.67%) | 8,185,299 |
25 Apr 2024 | CNY | 15.99 | 15.99 | 15.61 | 15.74 | 15.74 | -0.34 (-2.11%) | 6,722,397 |
24 Apr 2024 | CNY | 15.34 | 16.33 | 15.24 | 16.08 | 16.08 | +0.74 (+4.82%) | 10,376,727 |
23 Apr 2024 | CNY | 15.61 | 15.77 | 15.25 | 15.34 | 15.34 | -0.49 (-3.10%) | 9,400,344 |
22 Apr 2024 | CNY | 14.18 | 16.35 | 13.8 | 15.83 | 15.83 | +1.55 (+10.85%) | 12,046,407 |
19 Apr 2024 | CNY | 14.03 | 14.49 | 13.9 | 14.28 | 14.28 | +0.15 (+1.06%) | 4,357,854 |
18 Apr 2024 | CNY | 14.21 | 14.59 | 13.91 | 14.13 | 14.13 | -0.08 (-0.56%) | 5,005,739 |
17 Apr 2024 | CNY | 13.06 | 14.25 | 13.06 | 14.21 | 14.21 | +1.51 (+11.89%) | 5,671,332 |
16 Apr 2024 | CNY | 13.37 | 13.63 | 12.51 | 12.7 | 12.7 | -1 (-7.30%) | 6,464,993 |
15 Apr 2024 | CNY | 15 | 15.1 | 13.38 | 13.7 | 13.7 | -0.9 (-6.16%) | 9,085,908 |
12 Apr 2024 | CNY | 14.49 | 15.04 | 14.3 | 14.6 | 14.6 | +0.07 (+0.48%) | 3,905,240 |
11 Apr 2024 | CNY | 14.02 | 14.65 | 13.93 | 14.53 | 14.53 | +0.41 (+2.90%) | 3,704,528 |
10 Apr 2024 | CNY | 14.85 | 14.85 | 14.02 | 14.12 | 14.12 | -0.6 (-4.08%) | 2,859,180 |
9 Apr 2024 | CNY | 14.48 | 14.8 | 14.46 | 14.72 | 14.72 | +0.28 (+1.94%) | 2,325,196 |
8 Apr 2024 | CNY | 15.1 | 15.1 | 14.44 | 14.44 | 14.44 | -0.58 (-3.86%) | 3,280,504 |
3 Apr 2024 | CNY | 15.57 | 15.57 | 14.97 | 15.02 | 15.02 | -0.44 (-2.85%) | 3,135,992 |
2 Apr 2024 | CNY | 15.76 | 15.89 | 15.24 | 15.46 | 15.46 | -0.28 (-1.78%) | 3,491,094 |
1 Apr 2024 | CNY | 15.26 | 15.79 | 15.19 | 15.74 | 15.74 | +0.59 (+3.89%) | 3,540,384 |
29 Mar 2024 | CNY | 15.16 | 15.42 | 14.91 | 15.15 | 15.15 | -0.02 (-0.13%) | 1,676,340 |
28 Mar 2024 | CNY | 14.65 | 15.37 | 14.5 | 15.17 | 15.17 | +0.54 (+3.69%) | 4,443,746 |
27 Mar 2024 | CNY | 15.68 | 15.73 | 14.52 | 14.63 | 14.63 | -1.04 (-6.64%) | 4,346,256 |
26 Mar 2024 | CNY | 16.21 | 16.24 | 15.38 | 15.67 | 15.67 | -0.46 (-2.85%) | 3,888,608 |
25 Mar 2024 | CNY | 16.89 | 17.06 | 16 | 16.13 | 16.13 | -0.82 (-4.84%) | 5,184,073 |
22 Mar 2024 | CNY | 17.14 | 17.29 | 16.45 | 16.95 | 16.95 | -0.29 (-1.68%) | 5,363,345 |