Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2024 | CNY | 14.96 | 15.08 | 14.44 | 14.56 | 14.56 | -0.51 (-3.38%) | 18,970,180 |
31 May 2024 | CNY | 14.84 | 15.18 | 14.73 | 15.07 | 15.07 | +0.36 (+2.45%) | 2,722,526 |
30 May 2024 | CNY | 15.55 | 15.55 | 14.69 | 14.71 | 14.71 | -0.71 (-4.60%) | 3,358,970 |
29 May 2024 | CNY | 15.18 | 15.65 | 15.02 | 15.42 | 15.42 | +0.28 (+1.85%) | 2,596,500 |
28 May 2024 | CNY | 15.13 | 15.36 | 15.08 | 15.14 | 15.14 | -0.34 (-2.20%) | 2,251,500 |
27 May 2024 | CNY | 15.23 | 15.48 | 14.96 | 15.48 | 15.48 | +0.04 (+0.26%) | 3,244,355 |
24 May 2024 | CNY | 15.4 | 15.96 | 14.91 | 15.44 | 15.44 | -0.1 (-0.64%) | 4,071,619 |
23 May 2024 | CNY | 15.8 | 16.1 | 15.37 | 15.54 | 15.54 | -0.48 (-3.00%) | 4,794,250 |
22 May 2024 | CNY | 15.39 | 16.3 | 15.25 | 16.02 | 16.02 | +0.18 (+1.14%) | 6,445,850 |
21 May 2024 | CNY | 16.25 | 16.73 | 15.7 | 15.84 | 15.84 | -0.5 (-3.06%) | 7,036,486 |
20 May 2024 | CNY | 16.28 | 16.97 | 15.91 | 16.34 | 16.34 | +0.15 (+0.93%) | 8,908,320 |
17 May 2024 | CNY | 16.5 | 16.66 | 15.85 | 16.19 | 16.19 | -0.07 (-0.43%) | 7,466,548 |
16 May 2024 | CNY | 15.59 | 16.38 | 15.41 | 16.26 | 16.26 | +0.66 (+4.23%) | 8,780,588 |
15 May 2024 | CNY | 15.4 | 15.95 | 15.14 | 15.6 | 15.6 | -0.02 (-0.13%) | 5,061,797 |
14 May 2024 | CNY | 15.5 | 15.75 | 15.3 | 15.62 | 15.62 | -0.2 (-1.26%) | 5,044,450 |
13 May 2024 | CNY | 15.32 | 15.88 | 14.82 | 15.82 | 15.82 | +0.61 (+4.01%) | 8,820,597 |
10 May 2024 | CNY | 15.15 | 15.49 | 14.75 | 15.21 | 15.21 | +0.06 (+0.40%) | 4,588,867 |
9 May 2024 | CNY | 14.81 | 15.28 | 14.78 | 15.15 | 15.15 | +0.29 (+1.95%) | 4,073,020 |
8 May 2024 | CNY | 15.22 | 15.36 | 14.7 | 14.86 | 14.86 | -0.49 (-3.19%) | 3,824,470 |
7 May 2024 | CNY | 15.24 | 16.04 | 15.1 | 15.35 | 15.35 | +0.22 (+1.45%) | 6,482,161 |
6 May 2024 | CNY | 14.82 | 15.28 | 14.81 | 15.13 | 15.13 | +0.53 (+3.63%) | 4,363,150 |
30 Apr 2024 | CNY | 15 | 15.05 | 14.3 | 14.6 | 14.6 | -0.55 (-3.63%) | 4,995,330 |
29 Apr 2024 | CNY | 14.85 | 15.16 | 14.57 | 15.15 | 15.15 | +0.22 (+1.47%) | 4,937,791 |
26 Apr 2024 | CNY | 15.2 | 15.49 | 14.76 | 14.93 | 14.93 | -0.39 (-2.55%) | 6,452,215 |
25 Apr 2024 | CNY | 15.41 | 15.7 | 15.15 | 15.32 | 15.32 | -0.45 (-2.85%) | 6,426,390 |
24 Apr 2024 | CNY | 15.34 | 16.18 | 15.27 | 15.77 | 15.77 | -0.46 (-2.83%) | 10,059,976 |
23 Apr 2024 | CNY | 14.85 | 17.2 | 14.85 | 16.23 | 16.23 | +1.38 (+9.29%) | 13,912,989 |
22 Apr 2024 | CNY | 15.8 | 16.13 | 14.47 | 14.85 | 14.85 | +0.56 (+3.92%) | 8,575,738 |
19 Apr 2024 | CNY | 13.8 | 15.2 | 13.33 | 14.29 | 14.29 | +0.58 (+4.23%) | 4,928,404 |
18 Apr 2024 | CNY | 13.73 | 14.04 | 13.42 | 13.71 | 13.71 | +0.01 (+0.07%) | 3,414,858 |