Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 12.77 | 13.05 | 12.68 | 12.76 | 12.76 | -0.08 (-0.62%) | 11,918,160 |
28 May 2024 | CNY | 13.59 | 13.59 | 12.81 | 12.84 | 12.84 | -0.55 (-4.11%) | 3,207,202 |
27 May 2024 | CNY | 13.58 | 13.58 | 13.01 | 13.39 | 13.39 | -0.01 (-0.07%) | 3,609,486 |
24 May 2024 | CNY | 13.2 | 13.67 | 12.8 | 13.4 | 13.4 | +0.11 (+0.83%) | 5,358,500 |
23 May 2024 | CNY | 13.52 | 13.73 | 12.89 | 13.29 | 13.29 | -0.47 (-3.42%) | 6,570,280 |
22 May 2024 | CNY | 13.28 | 13.92 | 13.15 | 13.76 | 13.76 | +0.51 (+3.85%) | 7,038,537 |
21 May 2024 | CNY | 13.35 | 13.67 | 13.17 | 13.25 | 13.25 | -0.17 (-1.27%) | 3,963,240 |
20 May 2024 | CNY | 13.94 | 13.97 | 13.4 | 13.42 | 13.42 | -0.75 (-5.29%) | 7,145,760 |
17 May 2024 | CNY | 13.63 | 14.2 | 13.45 | 14.17 | 14.17 | +0.39 (+2.83%) | 10,591,342 |
16 May 2024 | CNY | 13.02 | 13.8 | 12.93 | 13.78 | 13.78 | +0.76 (+5.84%) | 9,691,092 |
15 May 2024 | CNY | 13.07 | 13.4 | 12.75 | 13.02 | 13.02 | -0.05 (-0.38%) | 4,229,754 |
14 May 2024 | CNY | 13.33 | 13.49 | 13.02 | 13.07 | 13.07 | -0.38 (-2.83%) | 4,767,220 |
13 May 2024 | CNY | 13.03 | 13.52 | 12.78 | 13.45 | 13.45 | +0.15 (+1.13%) | 7,821,862 |
10 May 2024 | CNY | 12.97 | 13.68 | 12.61 | 13.3 | 13.3 | +0.27 (+2.07%) | 8,015,389 |
9 May 2024 | CNY | 12.77 | 13.2 | 12.68 | 13.03 | 13.03 | +0.4 (+3.17%) | 4,957,137 |
8 May 2024 | CNY | 13.1 | 13.1 | 12.62 | 12.63 | 12.63 | -0.59 (-4.46%) | 4,499,660 |
7 May 2024 | CNY | 12.75 | 13.42 | 12.6 | 13.22 | 13.22 | +0.48 (+3.77%) | 7,768,875 |
6 May 2024 | CNY | 12.5 | 12.8 | 12.45 | 12.74 | 12.74 | +0.36 (+2.91%) | 5,745,829 |
30 Apr 2024 | CNY | 12.79 | 12.86 | 12.29 | 12.38 | 12.38 | -0.58 (-4.48%) | 6,559,498 |
29 Apr 2024 | CNY | 12.66 | 13.13 | 12.38 | 12.96 | 12.96 | +0.05 (+0.39%) | 8,980,258 |
26 Apr 2024 | CNY | 13.3 | 13.59 | 12.64 | 12.91 | 12.91 | -1.19 (-8.44%) | 14,276,603 |
25 Apr 2024 | CNY | 13.3 | 15.25 | 13.2 | 14.1 | 14.1 | +0.47 (+3.45%) | 15,498,371 |
24 Apr 2024 | CNY | 13.86 | 14.64 | 13.36 | 13.63 | 13.63 | +0.07 (+0.52%) | 20,123,129 |
23 Apr 2024 | CNY | 11.2 | 13.56 | 11.2 | 13.56 | 13.56 | +2.26 (+20.00%) | 11,245,516 |
22 Apr 2024 | CNY | 11.68 | 11.99 | 11.18 | 11.3 | 11.3 | -0.58 (-4.88%) | 4,134,037 |
19 Apr 2024 | CNY | 11.36 | 12.29 | 11.12 | 11.88 | 11.88 | +0.35 (+3.04%) | 5,326,060 |
18 Apr 2024 | CNY | 11.55 | 11.99 | 11.17 | 11.53 | 11.53 | -0.01 (-0.09%) | 3,880,160 |
17 Apr 2024 | CNY | 10.63 | 11.55 | 10.53 | 11.54 | 11.54 | +1.3 (+12.70%) | 4,646,163 |
16 Apr 2024 | CNY | 11.03 | 11.11 | 10.18 | 10.24 | 10.24 | -0.96 (-8.57%) | 4,192,259 |
15 Apr 2024 | CNY | 12.19 | 12.32 | 10.98 | 11.2 | 11.2 | -1.07 (-8.72%) | 4,208,120 |