Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 13.54 | 14.33 | 13.41 | 14 | 14 | +0.36 (+2.64%) | 7,984,200 |
27 May 2024 | CNY | 13.36 | 13.8 | 13.2 | 13.64 | 13.64 | -0.14 (-1.02%) | 3,670,700 |
24 May 2024 | CNY | 13.87 | 14.46 | 13.65 | 13.78 | 13.78 | -0.2 (-1.43%) | 4,825,310 |
23 May 2024 | CNY | 14.08 | 14.9 | 13.88 | 13.98 | 13.98 | -0.09 (-0.64%) | 4,712,910 |
22 May 2024 | CNY | 13.88 | 14.08 | 13.62 | 14.07 | 14.07 | +0.33 (+2.40%) | 1,351,100 |
21 May 2024 | CNY | 13.85 | 13.96 | 13.61 | 13.74 | 13.74 | -0.07 (-0.51%) | 1,394,794 |
20 May 2024 | CNY | 13.92 | 14.08 | 13.66 | 13.81 | 13.81 | -0.05 (-0.36%) | 1,420,900 |
17 May 2024 | CNY | 13.66 | 13.87 | 13.36 | 13.86 | 13.86 | +0.32 (+2.36%) | 1,427,794 |
16 May 2024 | CNY | 13.59 | 13.79 | 13.39 | 13.54 | 13.54 | +0.09 (+0.67%) | 971,200 |
15 May 2024 | CNY | 13.53 | 13.72 | 13.23 | 13.45 | 13.45 | -0.05 (-0.37%) | 966,300 |
14 May 2024 | CNY | 13.48 | 13.82 | 13.34 | 13.5 | 13.5 | +0.15 (+1.12%) | 1,553,000 |
13 May 2024 | CNY | 13.75 | 13.76 | 13.2 | 13.35 | 13.35 | -0.34 (-2.48%) | 1,575,800 |
10 May 2024 | CNY | 14.11 | 14.17 | 13.65 | 13.69 | 13.69 | -0.39 (-2.77%) | 1,604,500 |
9 May 2024 | CNY | 13.97 | 14.23 | 13.76 | 14.08 | 14.08 | +0.22 (+1.59%) | 1,537,400 |
8 May 2024 | CNY | 13.97 | 14.16 | 13.82 | 13.86 | 13.86 | -0.18 (-1.28%) | 1,779,923 |
7 May 2024 | CNY | 13.81 | 14.07 | 13.65 | 14.04 | 14.04 | +0.23 (+1.67%) | 1,906,818 |
6 May 2024 | CNY | 13.71 | 13.99 | 13.66 | 13.81 | 13.81 | +0.16 (+1.17%) | 1,637,854 |
30 Apr 2024 | CNY | 13.76 | 13.8 | 13.41 | 13.65 | 13.65 | -0.02 (-0.15%) | 1,681,400 |
29 Apr 2024 | CNY | 13.3 | 13.7 | 13.23 | 13.67 | 13.67 | +0.41 (+3.09%) | 1,744,850 |
26 Apr 2024 | CNY | 12.86 | 13.35 | 12.75 | 13.26 | 13.26 | +0.24 (+1.84%) | 2,099,600 |
25 Apr 2024 | CNY | 12.88 | 13.16 | 12.78 | 13.02 | 13.02 | +0.15 (+1.17%) | 1,644,400 |
24 Apr 2024 | CNY | 12.42 | 12.88 | 12.41 | 12.87 | 12.87 | +0.42 (+3.37%) | 1,751,100 |
23 Apr 2024 | CNY | 11.91 | 12.52 | 11.91 | 12.45 | 12.45 | +0.39 (+3.23%) | 2,161,982 |
22 Apr 2024 | CNY | 12.8 | 12.8 | 11.66 | 12.06 | 12.06 | -0.15 (-1.23%) | 2,604,004 |
19 Apr 2024 | CNY | 12.2 | 12.35 | 11.94 | 12.21 | 12.21 | -0.02 (-0.16%) | 1,969,754 |
18 Apr 2024 | CNY | 12.55 | 12.55 | 11.91 | 12.23 | 12.23 | -0.15 (-1.21%) | 2,423,923 |
17 Apr 2024 | CNY | 10.95 | 12.41 | 10.92 | 12.38 | 12.38 | +1.47 (+13.47%) | 3,096,841 |
16 Apr 2024 | CNY | 12.27 | 12.3 | 10.86 | 10.91 | 10.91 | -1.37 (-11.16%) | 2,846,104 |
15 Apr 2024 | CNY | 13.14 | 13.21 | 12.07 | 12.28 | 12.28 | -0.68 (-5.25%) | 2,427,040 |
12 Apr 2024 | CNY | 13.08 | 13.35 | 12.96 | 12.96 | 12.96 | -0.12 (-0.92%) | 1,358,550 |