Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 16.09 | 16.17 | 15.7 | 15.97 | 15.97 | -0.09 (-0.56%) | 19,036,324 |
21 May 2024 | CNY | 16.09 | 16.39 | 15.95 | 16.06 | 16.06 | -0.03 (-0.19%) | 5,517,700 |
20 May 2024 | CNY | 16.24 | 16.36 | 15.74 | 16.09 | 16.09 | -0.15 (-0.92%) | 9,452,400 |
17 May 2024 | CNY | 16.6 | 16.7 | 15.92 | 16.24 | 16.24 | -0.35 (-2.11%) | 9,448,723 |
16 May 2024 | CNY | 17.05 | 17.31 | 16.3 | 16.59 | 16.59 | -0.64 (-3.71%) | 12,018,019 |
15 May 2024 | CNY | 17.77 | 18.38 | 17.14 | 17.23 | 17.23 | -0.63 (-3.53%) | 9,508,444 |
14 May 2024 | CNY | 16.92 | 18.17 | 16.92 | 17.86 | 17.86 | +0.85 (+5.00%) | 12,365,531 |
13 May 2024 | CNY | 16.85 | 17.77 | 16.83 | 17.01 | 17.01 | -0.3 (-1.73%) | 12,267,035 |
10 May 2024 | CNY | 15.76 | 17.72 | 15.65 | 17.31 | 17.31 | +1.73 (+11.10%) | 17,483,130 |
9 May 2024 | CNY | 15.46 | 15.73 | 15.38 | 15.58 | 15.58 | +0.15 (+0.97%) | 4,827,170 |
8 May 2024 | CNY | 15.9 | 15.96 | 15.4 | 15.43 | 15.43 | -0.52 (-3.26%) | 5,613,456 |
7 May 2024 | CNY | 15.34 | 16.16 | 15.34 | 15.95 | 15.95 | +0.38 (+2.44%) | 10,969,969 |
6 May 2024 | CNY | 15.11 | 15.62 | 14.89 | 15.57 | 15.57 | +0.35 (+2.30%) | 12,982,828 |
30 Apr 2024 | CNY | 14.27 | 15.44 | 14.1 | 15.22 | 15.22 | +0.34 (+2.28%) | 23,389,521 |
29 Apr 2024 | CNY | 13.39 | 14.88 | 13.39 | 14.88 | 14.88 | +2.48 (+20%) | 13,421,417 |
26 Apr 2024 | CNY | 11.8 | 13.12 | 11.78 | 12.4 | 12.4 | +0.44 (+3.68%) | 7,975,672 |
25 Apr 2024 | CNY | 12.01 | 12.3 | 11.55 | 11.96 | 11.96 | +0.61 (+5.37%) | 6,129,922 |
24 Apr 2024 | CNY | 11.1 | 11.38 | 11.1 | 11.35 | 11.35 | +0.23 (+2.07%) | 2,313,842 |
23 Apr 2024 | CNY | 10.88 | 11.27 | 10.75 | 11.12 | 11.12 | +0.35 (+3.25%) | 2,793,617 |
22 Apr 2024 | CNY | 10.86 | 10.96 | 10.43 | 10.77 | 10.77 | -0.09 (-0.83%) | 2,136,751 |
19 Apr 2024 | CNY | 10.95 | 11.13 | 10.76 | 10.86 | 10.86 | -0.21 (-1.90%) | 2,502,751 |
18 Apr 2024 | CNY | 11.37 | 11.4 | 11 | 11.07 | 11.07 | -0.2 (-1.77%) | 3,067,902 |
17 Apr 2024 | CNY | 10.3 | 11.33 | 10.3 | 11.27 | 11.27 | +1.12 (+11.03%) | 6,146,571 |
16 Apr 2024 | CNY | 11.05 | 11.15 | 10.09 | 10.15 | 10.15 | -1.02 (-9.13%) | 6,331,282 |
15 Apr 2024 | CNY | 12.1 | 12.28 | 10.91 | 11.17 | 11.17 | -1.07 (-8.74%) | 6,811,918 |
12 Apr 2024 | CNY | 12.14 | 12.64 | 12.1 | 12.24 | 12.24 | +0.11 (+0.91%) | 4,568,482 |
11 Apr 2024 | CNY | 12.08 | 12.32 | 12.01 | 12.13 | 12.13 | -0.04 (-0.33%) | 2,250,327 |
10 Apr 2024 | CNY | 12.55 | 12.64 | 12.06 | 12.17 | 12.17 | -0.41 (-3.26%) | 2,419,416 |
9 Apr 2024 | CNY | 12.39 | 12.72 | 12.38 | 12.58 | 12.58 | +0.19 (+1.53%) | 2,641,620 |
8 Apr 2024 | CNY | 13.21 | 13.22 | 12.35 | 12.39 | 12.39 | -0.69 (-5.28%) | 5,373,959 |