Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 17.52 | 17.84 | 17.47 | 17.67 | 17.67 | +0.25 (+1.44%) | 1,594,100 |
8 May 2024 | CNY | 17.72 | 17.78 | 17.38 | 17.42 | 17.42 | -0.32 (-1.80%) | 1,787,300 |
7 May 2024 | CNY | 17.38 | 17.79 | 17.36 | 17.74 | 17.74 | +0.19 (+1.08%) | 1,597,700 |
6 May 2024 | CNY | 17.31 | 17.74 | 17.31 | 17.55 | 17.55 | +0.37 (+2.15%) | 1,618,100 |
30 Apr 2024 | CNY | 17.11 | 17.28 | 16.82 | 17.18 | 17.18 | +0.04 (+0.23%) | 1,774,100 |
29 Apr 2024 | CNY | 16.62 | 17.18 | 16.62 | 17.14 | 17.14 | +0.54 (+3.25%) | 1,565,000 |
26 Apr 2024 | CNY | 16.08 | 16.79 | 16.08 | 16.6 | 16.6 | +0.36 (+2.22%) | 1,817,000 |
25 Apr 2024 | CNY | 15.99 | 16.39 | 15.85 | 16.24 | 16.24 | +0.16 (+1.00%) | 1,780,500 |
24 Apr 2024 | CNY | 15.43 | 16.26 | 15.32 | 16.08 | 16.08 | +0.78 (+5.10%) | 2,105,100 |
23 Apr 2024 | CNY | 14.88 | 15.44 | 14.81 | 15.3 | 15.3 | +0.52 (+3.52%) | 2,029,700 |
22 Apr 2024 | CNY | 14.63 | 14.98 | 14 | 14.78 | 14.78 | -0.07 (-0.47%) | 1,991,051 |
19 Apr 2024 | CNY | 15.1 | 15.13 | 14.58 | 14.85 | 14.85 | -0.34 (-2.24%) | 1,963,534 |
18 Apr 2024 | CNY | 15.55 | 15.73 | 15.02 | 15.19 | 15.19 | -0.42 (-2.69%) | 2,107,900 |
17 Apr 2024 | CNY | 13.96 | 15.66 | 13.96 | 15.61 | 15.61 | +1.92 (+14.02%) | 3,641,650 |
16 Apr 2024 | CNY | 15.65 | 15.65 | 13.68 | 13.69 | 13.69 | -1.91 (-12.24%) | 4,927,334 |
15 Apr 2024 | CNY | 16.75 | 16.98 | 15.24 | 15.6 | 15.6 | -1.3 (-7.69%) | 3,336,848 |
12 Apr 2024 | CNY | 16.95 | 17.4 | 16.9 | 16.9 | 16.9 | +0.02 (+0.12%) | 1,801,814 |
11 Apr 2024 | CNY | 17.01 | 17.31 | 16.8 | 16.88 | 16.88 | -0.21 (-1.23%) | 1,331,000 |
10 Apr 2024 | CNY | 18 | 18 | 16.96 | 17.09 | 17.09 | -0.87 (-4.84%) | 1,938,000 |
9 Apr 2024 | CNY | 17.61 | 17.98 | 17.42 | 17.96 | 17.96 | +0.42 (+2.39%) | 1,660,200 |
8 Apr 2024 | CNY | 18.52 | 18.54 | 17.5 | 17.54 | 17.54 | -0.96 (-5.19%) | 2,159,174 |
3 Apr 2024 | CNY | 19.04 | 19.12 | 18.17 | 18.5 | 18.5 | -0.49 (-2.58%) | 1,850,000 |
2 Apr 2024 | CNY | 19.3 | 19.36 | 18.76 | 18.99 | 18.99 | -0.34 (-1.76%) | 2,093,600 |
1 Apr 2024 | CNY | 18.67 | 19.38 | 18.66 | 19.33 | 19.33 | +0.66 (+3.54%) | 2,482,000 |
29 Mar 2024 | CNY | 18.24 | 18.67 | 18 | 18.67 | 18.67 | +0.43 (+2.36%) | 991,200 |
28 Mar 2024 | CNY | 17.54 | 18.47 | 17.29 | 18.24 | 18.24 | +0.88 (+5.07%) | 2,482,498 |
27 Mar 2024 | CNY | 18.52 | 18.56 | 17.36 | 17.36 | 17.36 | -1.25 (-6.72%) | 2,780,940 |
26 Mar 2024 | CNY | 18.59 | 18.96 | 18.2 | 18.61 | 18.61 | +0.09 (+0.49%) | 2,171,703 |
25 Mar 2024 | CNY | 19.15 | 19.43 | 18.42 | 18.52 | 18.52 | -0.61 (-3.19%) | 3,376,595 |
22 Mar 2024 | CNY | 19.37 | 19.68 | 19.12 | 19.13 | 19.13 | -0.33 (-1.70%) | 3,062,568 |