Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 17.1 | 17.49 | 17 | 17.36 | 17.36 | +0.17 (+0.99%) | 2,982,310 |
14 May 2024 | CNY | 17.17 | 17.57 | 17.1 | 17.19 | 17.19 | +0.03 (+0.17%) | 2,800,470 |
13 May 2024 | CNY | 17.5 | 17.96 | 17.11 | 17.16 | 17.16 | -0.54 (-3.05%) | 4,642,713 |
10 May 2024 | CNY | 18.7 | 19.21 | 17.59 | 17.7 | 17.7 | -1.13 (-6.00%) | 7,584,343 |
9 May 2024 | CNY | 18.44 | 19.9 | 18.32 | 18.83 | 18.83 | +0.15 (+0.80%) | 9,350,149 |
8 May 2024 | CNY | 18.89 | 19.75 | 18.28 | 18.68 | 18.68 | -0.71 (-3.66%) | 8,681,286 |
7 May 2024 | CNY | 18.75 | 19.96 | 18.75 | 19.39 | 19.39 | +0.72 (+3.86%) | 9,895,189 |
6 May 2024 | CNY | 18.81 | 19.28 | 18.27 | 18.67 | 18.67 | +0.3 (+1.63%) | 9,707,354 |
30 Apr 2024 | CNY | 17.1 | 18.88 | 16.81 | 18.37 | 18.37 | +1.38 (+8.12%) | 10,381,680 |
29 Apr 2024 | CNY | 15.97 | 17.37 | 15.69 | 16.99 | 16.99 | +1.68 (+10.97%) | 4,756,428 |
26 Apr 2024 | CNY | 15.17 | 15.35 | 15.11 | 15.31 | 15.31 | +0.07 (+0.46%) | 971,100 |
25 Apr 2024 | CNY | 15.13 | 15.44 | 15.13 | 15.24 | 15.24 | +0.02 (+0.13%) | 870,094 |
24 Apr 2024 | CNY | 15.14 | 15.25 | 15 | 15.22 | 15.22 | +0.07 (+0.46%) | 1,066,777 |
23 Apr 2024 | CNY | 15.15 | 15.42 | 15.07 | 15.15 | 15.15 | 0.0 (0.0%) | 806,544 |
22 Apr 2024 | CNY | 15.31 | 15.5 | 14.99 | 15.15 | 15.15 | -0.23 (-1.50%) | 711,145 |
19 Apr 2024 | CNY | 15.58 | 15.77 | 15.35 | 15.38 | 15.38 | -0.35 (-2.23%) | 1,276,634 |
18 Apr 2024 | CNY | 15.89 | 16.07 | 15.72 | 15.73 | 15.73 | -0.17 (-1.07%) | 1,152,452 |
17 Apr 2024 | CNY | 15.06 | 15.96 | 15.06 | 15.9 | 15.9 | +1.21 (+8.24%) | 1,736,685 |
16 Apr 2024 | CNY | 16.04 | 16.07 | 14.66 | 14.69 | 14.69 | -1.38 (-8.59%) | 1,950,577 |
15 Apr 2024 | CNY | 16.81 | 16.96 | 15.86 | 16.07 | 16.07 | -0.87 (-5.14%) | 2,167,539 |
12 Apr 2024 | CNY | 16.83 | 17.49 | 16.64 | 16.94 | 16.94 | +0.03 (+0.18%) | 2,363,862 |
11 Apr 2024 | CNY | 16.68 | 17.37 | 16.53 | 16.91 | 16.91 | +0.07 (+0.42%) | 1,867,617 |
10 Apr 2024 | CNY | 17.21 | 17.22 | 16.53 | 16.84 | 16.84 | -0.42 (-2.43%) | 2,087,145 |
9 Apr 2024 | CNY | 17.5 | 17.86 | 17.2 | 17.26 | 17.26 | -0.52 (-2.92%) | 3,343,565 |
8 Apr 2024 | CNY | 17.09 | 17.97 | 16.86 | 17.78 | 17.78 | +0.22 (+1.25%) | 5,942,980 |
3 Apr 2024 | CNY | 16.44 | 17.98 | 16.33 | 17.56 | 17.56 | +1.07 (+6.49%) | 5,711,327 |
2 Apr 2024 | CNY | 16.39 | 16.61 | 16.38 | 16.49 | 16.49 | +0.03 (+0.18%) | 937,027 |
1 Apr 2024 | CNY | 16.24 | 16.48 | 16.19 | 16.46 | 16.46 | +0.2 (+1.23%) | 1,097,152 |
29 Mar 2024 | CNY | 16.22 | 16.58 | 16.13 | 16.26 | 16.26 | +0.04 (+0.25%) | 1,096,873 |
28 Mar 2024 | CNY | 15.78 | 16.58 | 15.66 | 16.22 | 16.22 | +0.36 (+2.27%) | 2,213,187 |