Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 13.94 | 14.28 | 13.86 | 14.15 | 14.15 | +0.15 (+1.07%) | 2,640,031 |
8 May 2024 | CNY | 14.11 | 14.3 | 13.96 | 14 | 14 | -0.12 (-0.85%) | 2,390,500 |
7 May 2024 | CNY | 14.02 | 14.17 | 13.93 | 14.12 | 14.12 | +0.14 (+1.00%) | 2,519,612 |
6 May 2024 | CNY | 13.62 | 14.03 | 13.62 | 13.98 | 13.98 | +0.45 (+3.33%) | 2,569,662 |
30 Apr 2024 | CNY | 13.45 | 13.57 | 13.33 | 13.53 | 13.53 | +0.05 (+0.37%) | 1,995,597 |
29 Apr 2024 | CNY | 13.23 | 13.49 | 13.17 | 13.48 | 13.48 | +0.28 (+2.12%) | 2,181,660 |
26 Apr 2024 | CNY | 13.22 | 13.29 | 13 | 13.2 | 13.2 | +0.02 (+0.15%) | 2,670,382 |
25 Apr 2024 | CNY | 13.2 | 13.45 | 13.06 | 13.18 | 13.18 | -0.05 (-0.38%) | 2,366,382 |
24 Apr 2024 | CNY | 12.91 | 13.27 | 12.72 | 13.23 | 13.23 | +0.39 (+3.04%) | 2,609,858 |
23 Apr 2024 | CNY | 12.49 | 12.94 | 12.49 | 12.84 | 12.84 | +0.3 (+2.39%) | 1,951,640 |
22 Apr 2024 | CNY | 12.5 | 12.79 | 12.23 | 12.54 | 12.54 | -0.01 (-0.08%) | 1,590,800 |
19 Apr 2024 | CNY | 12.82 | 12.96 | 12.54 | 12.55 | 12.55 | -0.3 (-2.33%) | 1,809,256 |
18 Apr 2024 | CNY | 13.14 | 13.15 | 12.84 | 12.85 | 12.85 | -0.29 (-2.21%) | 2,190,752 |
17 Apr 2024 | CNY | 12.5 | 13.16 | 12.5 | 13.14 | 13.14 | +0.98 (+8.06%) | 3,059,924 |
16 Apr 2024 | CNY | 13.58 | 13.74 | 12.1 | 12.16 | 12.16 | -1.65 (-11.95%) | 3,885,410 |
15 Apr 2024 | CNY | 13.92 | 14.1 | 13.29 | 13.81 | 13.81 | -0.32 (-2.26%) | 3,228,763 |
12 Apr 2024 | CNY | 14.18 | 14.31 | 13.9 | 14.13 | 14.13 | -0.04 (-0.28%) | 2,702,285 |
11 Apr 2024 | CNY | 13.99 | 14.38 | 13.8 | 14.17 | 14.17 | +0.1 (+0.71%) | 2,612,577 |
10 Apr 2024 | CNY | 14.19 | 14.23 | 13.8 | 14.07 | 14.07 | -0.16 (-1.12%) | 2,666,146 |
9 Apr 2024 | CNY | 13.73 | 14.28 | 13.73 | 14.23 | 14.23 | +0.41 (+2.97%) | 3,216,780 |
8 Apr 2024 | CNY | 14.26 | 14.26 | 13.67 | 13.82 | 13.82 | -0.53 (-3.69%) | 3,699,864 |
3 Apr 2024 | CNY | 14.19 | 14.37 | 14.15 | 14.35 | 14.35 | +0.16 (+1.13%) | 3,953,383 |
2 Apr 2024 | CNY | 14.11 | 14.19 | 13.95 | 14.19 | 14.19 | +0.04 (+0.28%) | 2,882,638 |
1 Apr 2024 | CNY | 14.15 | 14.24 | 14 | 14.15 | 14.15 | -0.04 (-0.28%) | 4,222,390 |
29 Mar 2024 | CNY | 13.42 | 14.19 | 13.37 | 14.19 | 14.19 | +0.79 (+5.90%) | 1,028,149 |
28 Mar 2024 | CNY | 13.14 | 13.54 | 13.04 | 13.4 | 13.4 | +0.22 (+1.67%) | 2,518,541 |
27 Mar 2024 | CNY | 13.5 | 13.56 | 13.18 | 13.18 | 13.18 | -0.32 (-2.37%) | 2,678,124 |
26 Mar 2024 | CNY | 13.4 | 13.59 | 13.16 | 13.5 | 13.5 | +0.02 (+0.15%) | 2,586,365 |
25 Mar 2024 | CNY | 13.98 | 14.09 | 13.48 | 13.48 | 13.48 | -0.56 (-3.99%) | 3,273,920 |
22 Mar 2024 | CNY | 14.41 | 14.45 | 13.91 | 14.04 | 14.04 | -0.36 (-2.50%) | 4,192,337 |