Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 16.15 | 16.42 | 15.92 | 16.42 | 16.42 | +0.37 (+2.31%) | 1,146,200 |
16 May 2024 | CNY | 15.93 | 16.3 | 15.86 | 16.05 | 16.05 | +0.19 (+1.20%) | 977,720 |
15 May 2024 | CNY | 16.15 | 16.15 | 15.8 | 15.86 | 15.86 | -0.24 (-1.49%) | 802,760 |
14 May 2024 | CNY | 16.18 | 16.54 | 16.03 | 16.1 | 16.1 | +0.06 (+0.37%) | 975,800 |
13 May 2024 | CNY | 16.65 | 16.65 | 15.85 | 16.04 | 16.04 | -0.62 (-3.72%) | 1,226,700 |
10 May 2024 | CNY | 17.32 | 17.32 | 16.59 | 16.66 | 16.66 | -0.5 (-2.91%) | 1,076,800 |
9 May 2024 | CNY | 16.84 | 17.37 | 16.84 | 17.16 | 17.16 | +0.32 (+1.90%) | 1,053,720 |
8 May 2024 | CNY | 17.33 | 17.37 | 16.75 | 16.84 | 16.84 | -0.49 (-2.83%) | 1,262,755 |
7 May 2024 | CNY | 16.86 | 17.39 | 16.72 | 17.33 | 17.33 | +0.46 (+2.73%) | 1,531,513 |
6 May 2024 | CNY | 16.69 | 17.14 | 16.56 | 16.87 | 16.87 | +0.38 (+2.30%) | 1,337,460 |
30 Apr 2024 | CNY | 16.76 | 16.95 | 16.11 | 16.49 | 16.49 | -0.21 (-1.26%) | 1,534,700 |
29 Apr 2024 | CNY | 16.54 | 16.78 | 16.2 | 16.7 | 16.7 | +0.54 (+3.34%) | 1,456,121 |
26 Apr 2024 | CNY | 16.02 | 16.34 | 15.61 | 16.16 | 16.16 | +0.15 (+0.94%) | 1,675,680 |
25 Apr 2024 | CNY | 15.88 | 16.16 | 15.82 | 16.01 | 16.01 | +0.04 (+0.25%) | 1,288,480 |
24 Apr 2024 | CNY | 15.46 | 15.99 | 15.43 | 15.97 | 15.97 | +0.48 (+3.10%) | 1,458,600 |
23 Apr 2024 | CNY | 15.06 | 15.65 | 14.97 | 15.49 | 15.49 | +0.61 (+4.10%) | 1,511,840 |
22 Apr 2024 | CNY | 15.29 | 15.41 | 14.41 | 14.88 | 14.88 | -0.43 (-2.81%) | 1,643,320 |
19 Apr 2024 | CNY | 15.6 | 15.86 | 15.08 | 15.31 | 15.31 | -0.69 (-4.31%) | 2,010,660 |
18 Apr 2024 | CNY | 16.19 | 16.5 | 15.61 | 16 | 16 | -0.07 (-0.44%) | 2,075,169 |
17 Apr 2024 | CNY | 14.8 | 16.2 | 14.8 | 16.07 | 16.07 | +1.5 (+10.30%) | 2,322,935 |
16 Apr 2024 | CNY | 15.89 | 15.89 | 14.03 | 14.57 | 14.57 | -1.16 (-7.37%) | 2,464,060 |
15 Apr 2024 | CNY | 17.38 | 17.47 | 15.36 | 15.73 | 15.73 | -1.66 (-9.55%) | 2,722,740 |
12 Apr 2024 | CNY | 17.51 | 17.88 | 17.34 | 17.39 | 17.39 | -0.06 (-0.34%) | 1,074,180 |
11 Apr 2024 | CNY | 17.41 | 17.84 | 17.08 | 17.45 | 17.45 | +0.1 (+0.58%) | 1,162,091 |
10 Apr 2024 | CNY | 18.27 | 18.31 | 17.07 | 17.35 | 17.35 | -0.65 (-3.61%) | 1,416,591 |
9 Apr 2024 | CNY | 17.58 | 18.04 | 17.43 | 18 | 18 | +0.65 (+3.75%) | 1,328,060 |
8 Apr 2024 | CNY | 18.34 | 18.34 | 17.3 | 17.35 | 17.35 | -0.93 (-5.09%) | 1,911,647 |
3 Apr 2024 | CNY | 18.91 | 19.09 | 18.22 | 18.28 | 18.28 | -0.75 (-3.94%) | 1,636,760 |
2 Apr 2024 | CNY | 19.36 | 19.38 | 18.94 | 19.03 | 19.03 | -0.29 (-1.50%) | 1,512,760 |
1 Apr 2024 | CNY | 19.09 | 19.38 | 18.93 | 19.32 | 19.32 | +0.41 (+2.17%) | 1,719,857 |