Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 14.3 | 14.44 | 14.15 | 14.22 | 14.22 | -0.18 (-1.25%) | 1,643,111 |
20 May 2024 | CNY | 14.67 | 14.7 | 14.34 | 14.4 | 14.4 | -0.1 (-0.69%) | 1,936,300 |
17 May 2024 | CNY | 14.16 | 14.5 | 14.04 | 14.5 | 14.5 | +0.29 (+2.04%) | 2,537,944 |
16 May 2024 | CNY | 14.09 | 14.31 | 14.02 | 14.21 | 14.21 | +0.18 (+1.28%) | 1,754,695 |
15 May 2024 | CNY | 14.13 | 14.21 | 13.98 | 14.03 | 14.03 | -0.09 (-0.64%) | 2,009,809 |
14 May 2024 | CNY | 14 | 14.31 | 13.99 | 14.12 | 14.12 | +0.12 (+0.86%) | 2,332,899 |
13 May 2024 | CNY | 14.71 | 14.79 | 13.91 | 14 | 14 | -0.71 (-4.83%) | 4,136,968 |
10 May 2024 | CNY | 15.45 | 15.72 | 14.62 | 14.71 | 14.71 | -1.02 (-6.48%) | 6,845,801 |
9 May 2024 | CNY | 16 | 16.88 | 15.53 | 15.73 | 15.73 | +0.68 (+4.52%) | 9,158,874 |
8 May 2024 | CNY | 15.37 | 15.63 | 15.02 | 15.05 | 15.05 | -0.37 (-2.40%) | 2,446,926 |
7 May 2024 | CNY | 15.25 | 15.5 | 14.99 | 15.42 | 15.42 | +0.27 (+1.78%) | 2,694,787 |
6 May 2024 | CNY | 14.8 | 15.18 | 14.76 | 15.15 | 15.15 | +0.65 (+4.48%) | 3,381,873 |
30 Apr 2024 | CNY | 14.91 | 15.16 | 14.38 | 14.5 | 14.5 | -0.49 (-3.27%) | 3,727,731 |
29 Apr 2024 | CNY | 13.83 | 15.04 | 13.83 | 14.99 | 14.99 | +1.1 (+7.92%) | 6,014,478 |
26 Apr 2024 | CNY | 14.53 | 14.7 | 13.81 | 13.89 | 13.89 | -1.27 (-8.38%) | 6,809,005 |
25 Apr 2024 | CNY | 14.85 | 15.3 | 14.82 | 15.16 | 15.16 | +0.21 (+1.40%) | 2,358,383 |
24 Apr 2024 | CNY | 14.66 | 15.06 | 14.66 | 14.95 | 14.95 | +0.37 (+2.54%) | 2,401,871 |
23 Apr 2024 | CNY | 14.51 | 14.95 | 14.42 | 14.58 | 14.58 | +0.2 (+1.39%) | 1,999,265 |
22 Apr 2024 | CNY | 14.66 | 14.71 | 13.96 | 14.38 | 14.38 | -0.21 (-1.44%) | 2,159,633 |
19 Apr 2024 | CNY | 14.71 | 14.94 | 14.51 | 14.59 | 14.59 | -0.29 (-1.95%) | 2,140,778 |
18 Apr 2024 | CNY | 15.2 | 15.22 | 14.69 | 14.88 | 14.88 | -0.29 (-1.91%) | 3,269,746 |
17 Apr 2024 | CNY | 14.35 | 15.32 | 14.2 | 15.17 | 15.17 | +1.17 (+8.36%) | 4,292,142 |
16 Apr 2024 | CNY | 15.46 | 15.56 | 13.77 | 14 | 14 | -1.69 (-10.77%) | 5,852,809 |
15 Apr 2024 | CNY | 16.81 | 17.81 | 15.4 | 15.69 | 15.69 | -1.36 (-7.98%) | 6,439,720 |
12 Apr 2024 | CNY | 16.98 | 17.68 | 16.65 | 17.05 | 17.05 | -0.05 (-0.29%) | 5,274,448 |
11 Apr 2024 | CNY | 17.44 | 17.69 | 17 | 17.1 | 17.1 | -0.3 (-1.72%) | 5,338,947 |
10 Apr 2024 | CNY | 17.3 | 18.03 | 16.73 | 17.4 | 17.4 | -0.1 (-0.57%) | 7,876,050 |
9 Apr 2024 | CNY | 16.42 | 17.56 | 16.31 | 17.5 | 17.5 | +1.21 (+7.43%) | 7,402,235 |
8 Apr 2024 | CNY | 16.86 | 16.86 | 16.26 | 16.29 | 16.29 | -0.69 (-4.06%) | 3,611,365 |
3 Apr 2024 | CNY | 17.66 | 17.7 | 16.86 | 16.98 | 16.98 | -0.5 (-2.86%) | 5,566,177 |