Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 14.74 | 14.74 | 14.46 | 14.52 | 14.52 | -0.2 (-1.36%) | 13,842,844 |
20 May 2024 | CNY | 15 | 15.15 | 14.62 | 14.72 | 14.72 | -0.36 (-2.39%) | 2,027,170 |
17 May 2024 | CNY | 14.7 | 15.08 | 14.65 | 15.08 | 15.08 | +0.28 (+1.89%) | 2,472,975 |
16 May 2024 | CNY | 14.4 | 15.04 | 14.39 | 14.8 | 14.8 | +0.47 (+3.28%) | 2,318,915 |
15 May 2024 | CNY | 14.35 | 14.55 | 14.24 | 14.33 | 14.33 | -0.08 (-0.56%) | 893,189 |
14 May 2024 | CNY | 14.22 | 14.55 | 14.22 | 14.41 | 14.41 | +0.19 (+1.34%) | 1,063,429 |
13 May 2024 | CNY | 14.6 | 14.64 | 14.17 | 14.22 | 14.22 | -0.6 (-4.05%) | 1,680,100 |
10 May 2024 | CNY | 15.08 | 15.15 | 14.73 | 14.82 | 14.82 | -0.25 (-1.66%) | 1,439,816 |
9 May 2024 | CNY | 14.78 | 15.14 | 14.76 | 15.07 | 15.07 | +0.24 (+1.62%) | 1,534,126 |
8 May 2024 | CNY | 15.16 | 15.16 | 14.75 | 14.83 | 14.83 | -0.46 (-3.01%) | 2,074,317 |
7 May 2024 | CNY | 15.2 | 15.78 | 15 | 15.29 | 15.29 | +0.25 (+1.66%) | 2,458,868 |
6 May 2024 | CNY | 14.75 | 15.1 | 14.75 | 15.04 | 15.04 | +0.42 (+2.87%) | 1,948,241 |
30 Apr 2024 | CNY | 14.77 | 14.95 | 14.37 | 14.62 | 14.62 | -0.17 (-1.15%) | 2,290,609 |
29 Apr 2024 | CNY | 14.4 | 14.82 | 14.37 | 14.79 | 14.79 | +0.44 (+3.07%) | 1,840,201 |
26 Apr 2024 | CNY | 14.09 | 14.41 | 13.91 | 14.35 | 14.35 | +0.18 (+1.27%) | 2,157,500 |
25 Apr 2024 | CNY | 14.21 | 14.37 | 14.11 | 14.17 | 14.17 | -0.27 (-1.87%) | 1,883,170 |
24 Apr 2024 | CNY | 13.91 | 14.44 | 13.91 | 14.44 | 14.44 | +0.47 (+3.36%) | 2,392,839 |
23 Apr 2024 | CNY | 13.72 | 14.08 | 13.6 | 13.97 | 13.97 | +0.32 (+2.34%) | 1,911,512 |
22 Apr 2024 | CNY | 13.58 | 13.68 | 13.16 | 13.65 | 13.65 | +0.08 (+0.59%) | 1,577,295 |
19 Apr 2024 | CNY | 13.9 | 14.13 | 13.51 | 13.57 | 13.57 | -0.41 (-2.93%) | 2,339,493 |
18 Apr 2024 | CNY | 14.3 | 14.34 | 13.8 | 13.98 | 13.98 | -0.24 (-1.69%) | 1,838,994 |
17 Apr 2024 | CNY | 13.36 | 14.25 | 13.36 | 14.22 | 14.22 | +1.11 (+8.47%) | 2,255,538 |
16 Apr 2024 | CNY | 14.32 | 14.39 | 12.85 | 13.11 | 13.11 | -1.21 (-8.45%) | 2,627,842 |
15 Apr 2024 | CNY | 15.11 | 15.44 | 14.08 | 14.32 | 14.32 | -0.92 (-6.04%) | 2,315,963 |
12 Apr 2024 | CNY | 15.42 | 15.68 | 15.24 | 15.24 | 15.24 | +0.06 (+0.40%) | 1,750,388 |
11 Apr 2024 | CNY | 15.1 | 15.48 | 14.95 | 15.18 | 15.18 | +0.04 (+0.26%) | 1,297,200 |
10 Apr 2024 | CNY | 15.66 | 15.71 | 15.02 | 15.14 | 15.14 | -0.52 (-3.32%) | 1,679,876 |
9 Apr 2024 | CNY | 15.33 | 15.67 | 15.33 | 15.66 | 15.66 | +0.29 (+1.89%) | 1,348,400 |
8 Apr 2024 | CNY | 15.88 | 15.99 | 15.26 | 15.37 | 15.37 | -0.5 (-3.15%) | 1,929,704 |
3 Apr 2024 | CNY | 16.39 | 16.48 | 15.69 | 15.87 | 15.87 | -0.48 (-2.94%) | 2,046,833 |