Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 16.85 | 16.88 | 16.4 | 16.55 | 16.55 | +0.21 (+1.29%) | 10,080,704 |
15 May 2024 | CNY | 16.58 | 16.77 | 16.3 | 16.34 | 16.34 | -0.32 (-1.92%) | 8,719,900 |
14 May 2024 | CNY | 16.37 | 16.88 | 16.2 | 16.66 | 16.66 | +0.54 (+3.35%) | 13,514,042 |
13 May 2024 | CNY | 16.32 | 16.47 | 15.97 | 16.12 | 16.12 | -0.47 (-2.83%) | 10,025,074 |
10 May 2024 | CNY | 16.85 | 17.03 | 16.46 | 16.59 | 16.59 | -0.2 (-1.19%) | 8,563,014 |
9 May 2024 | CNY | 16.71 | 16.92 | 16.7 | 16.79 | 16.79 | +0.04 (+0.24%) | 9,165,227 |
8 May 2024 | CNY | 17.18 | 17.3 | 16.73 | 16.75 | 16.75 | -0.79 (-4.50%) | 15,065,309 |
7 May 2024 | CNY | 17.48 | 18.05 | 17.46 | 17.54 | 17.54 | +0.18 (+1.04%) | 17,582,524 |
6 May 2024 | CNY | 17.42 | 17.52 | 17.22 | 17.36 | 17.36 | +0.22 (+1.28%) | 11,808,381 |
30 Apr 2024 | CNY | 17.36 | 17.48 | 17.01 | 17.14 | 17.14 | -0.25 (-1.44%) | 11,208,759 |
29 Apr 2024 | CNY | 17.39 | 17.58 | 17.28 | 17.39 | 17.39 | +0.18 (+1.05%) | 19,349,247 |
26 Apr 2024 | CNY | 16.46 | 17.65 | 16.31 | 17.21 | 17.21 | +0.73 (+4.43%) | 27,086,960 |
25 Apr 2024 | CNY | 16.33 | 16.75 | 16.11 | 16.48 | 16.48 | +0.52 (+3.26%) | 22,414,927 |
24 Apr 2024 | CNY | 15.2 | 16 | 15.18 | 15.96 | 15.96 | +0.68 (+4.45%) | 16,053,364 |
23 Apr 2024 | CNY | 14.88 | 15.37 | 14.88 | 15.28 | 15.28 | +0.52 (+3.52%) | 10,823,920 |
22 Apr 2024 | CNY | 14.55 | 15.04 | 14.39 | 14.76 | 14.76 | -0.21 (-1.40%) | 8,250,276 |
19 Apr 2024 | CNY | 15.3 | 15.59 | 14.97 | 14.97 | 14.97 | -0.43 (-2.79%) | 10,036,195 |
18 Apr 2024 | CNY | 15.45 | 15.67 | 15.16 | 15.4 | 15.4 | -0.23 (-1.47%) | 11,752,047 |
17 Apr 2024 | CNY | 14.85 | 15.63 | 14.85 | 15.63 | 15.63 | +1.08 (+7.42%) | 15,559,734 |
16 Apr 2024 | CNY | 15.38 | 15.51 | 14.51 | 14.55 | 14.55 | -1 (-6.43%) | 15,815,098 |
15 Apr 2024 | CNY | 15.95 | 16.19 | 15.14 | 15.55 | 15.55 | -0.54 (-3.36%) | 15,851,451 |
12 Apr 2024 | CNY | 16.18 | 16.3 | 15.89 | 16.09 | 16.09 | -0.09 (-0.56%) | 13,931,061 |
11 Apr 2024 | CNY | 15.7 | 16.49 | 15.63 | 16.18 | 16.18 | +0.28 (+1.76%) | 16,075,854 |
10 Apr 2024 | CNY | 16.56 | 16.56 | 15.8 | 15.9 | 15.9 | -0.78 (-4.68%) | 15,820,799 |
9 Apr 2024 | CNY | 16.4 | 16.7 | 16.2 | 16.68 | 16.68 | +0.43 (+2.65%) | 14,079,397 |
8 Apr 2024 | CNY | 16.4 | 16.48 | 16.1 | 16.25 | 16.25 | -0.35 (-2.11%) | 12,856,699 |
3 Apr 2024 | CNY | 16.89 | 16.93 | 16.28 | 16.6 | 16.6 | -0.42 (-2.47%) | 19,204,699 |
2 Apr 2024 | CNY | 17.78 | 17.78 | 16.84 | 17.02 | 17.02 | -0.82 (-4.60%) | 24,948,187 |
1 Apr 2024 | CNY | 17.63 | 18.1 | 17.6 | 17.84 | 17.84 | +0.34 (+1.94%) | 23,283,145 |
29 Mar 2024 | CNY | 17.66 | 17.82 | 17.11 | 17.5 | 17.5 | -0.12 (-0.68%) | 13,051,322 |