Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 15.29 | 15.29 | 14.22 | 14.79 | 14.79 | +0.17 (+1.16%) | 2,629,365 |
24 May 2024 | CNY | 15.29 | 15.29 | 14.59 | 14.62 | 14.62 | -0.43 (-2.86%) | 3,312,703 |
23 May 2024 | CNY | 15.54 | 15.59 | 15 | 15.05 | 15.05 | -0.45 (-2.90%) | 3,537,810 |
22 May 2024 | CNY | 15.25 | 15.56 | 15.2 | 15.5 | 15.5 | +0.12 (+0.78%) | 3,365,557 |
21 May 2024 | CNY | 15.58 | 15.59 | 15.11 | 15.38 | 15.38 | +0.08 (+0.52%) | 4,093,800 |
20 May 2024 | CNY | 15.1 | 15.58 | 14.92 | 15.3 | 15.3 | +0.11 (+0.72%) | 4,526,193 |
17 May 2024 | CNY | 14.7 | 15.41 | 14.51 | 15.19 | 15.19 | +0.53 (+3.62%) | 5,720,485 |
16 May 2024 | CNY | 14.67 | 14.88 | 14.55 | 14.66 | 14.66 | +0.06 (+0.41%) | 3,528,663 |
15 May 2024 | CNY | 14.81 | 14.98 | 14.51 | 14.6 | 14.6 | -0.24 (-1.62%) | 3,333,260 |
14 May 2024 | CNY | 14.86 | 15.2 | 14.71 | 14.84 | 14.84 | -0.01 (-0.07%) | 3,741,404 |
13 May 2024 | CNY | 15.46 | 15.46 | 14.78 | 14.85 | 14.85 | -0.67 (-4.32%) | 4,311,800 |
10 May 2024 | CNY | 15.93 | 16.12 | 15.38 | 15.52 | 15.52 | -0.4 (-2.51%) | 5,611,620 |
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 |