Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 13.96 | 14.25 | 13.96 | 14.13 | 14.13 | +0.19 (+1.36%) | 1,772,900 |
15 May 2024 | CNY | 13.99 | 14.11 | 13.76 | 13.94 | 13.94 | -0.11 (-0.78%) | 1,414,139 |
14 May 2024 | CNY | 13.91 | 14.26 | 13.86 | 14.05 | 14.05 | +0.23 (+1.66%) | 2,000,783 |
13 May 2024 | CNY | 14.04 | 14.14 | 13.68 | 13.82 | 13.82 | -0.33 (-2.33%) | 2,590,913 |
10 May 2024 | CNY | 14.47 | 14.56 | 14.02 | 14.15 | 14.15 | -0.32 (-2.21%) | 3,247,515 |
9 May 2024 | CNY | 14.32 | 14.66 | 14.31 | 14.47 | 14.47 | +0.08 (+0.56%) | 3,020,566 |
8 May 2024 | CNY | 15.05 | 15.05 | 14.33 | 14.39 | 14.39 | -0.83 (-5.45%) | 5,921,037 |
7 May 2024 | CNY | 14.99 | 15.44 | 14.87 | 15.22 | 15.22 | +0.39 (+2.63%) | 8,794,803 |
6 May 2024 | CNY | 14.32 | 15.28 | 14.32 | 14.83 | 14.83 | +0.78 (+5.55%) | 7,189,882 |
30 Apr 2024 | CNY | 13.89 | 14.22 | 13.89 | 14.05 | 14.05 | +0.05 (+0.36%) | 3,891,908 |
29 Apr 2024 | CNY | 13.68 | 14 | 13.62 | 14 | 14 | +0.4 (+2.94%) | 3,206,310 |
26 Apr 2024 | CNY | 13.32 | 13.74 | 13.15 | 13.6 | 13.6 | +0.35 (+2.64%) | 3,589,472 |
25 Apr 2024 | CNY | 13.4 | 13.41 | 13.16 | 13.25 | 13.25 | -0.08 (-0.60%) | 1,836,591 |
24 Apr 2024 | CNY | 12.75 | 13.34 | 12.75 | 13.33 | 13.33 | +0.51 (+3.98%) | 3,141,897 |
23 Apr 2024 | CNY | 12.77 | 12.86 | 12.6 | 12.82 | 12.82 | +0.23 (+1.83%) | 1,694,400 |
22 Apr 2024 | CNY | 12.8 | 13.15 | 12.29 | 12.59 | 12.59 | -0.39 (-3.00%) | 2,551,955 |
19 Apr 2024 | CNY | 12.8 | 13.07 | 12.66 | 12.98 | 12.98 | +0.14 (+1.09%) | 2,387,520 |
18 Apr 2024 | CNY | 12.9 | 13.08 | 12.61 | 12.84 | 12.84 | -0.06 (-0.47%) | 2,179,085 |
17 Apr 2024 | CNY | 12.1 | 12.93 | 12.1 | 12.9 | 12.9 | +0.98 (+8.22%) | 2,741,320 |
16 Apr 2024 | CNY | 12.81 | 12.91 | 11.86 | 11.92 | 11.92 | -1.03 (-7.95%) | 3,051,491 |
15 Apr 2024 | CNY | 13.83 | 13.95 | 12.71 | 12.95 | 12.95 | -0.91 (-6.57%) | 4,466,161 |
12 Apr 2024 | CNY | 14.01 | 14.65 | 13.84 | 13.86 | 13.86 | +0.11 (+0.80%) | 3,265,843 |
11 Apr 2024 | CNY | 13.69 | 13.99 | 13.51 | 13.75 | 13.75 | +0.05 (+0.36%) | 1,859,644 |
10 Apr 2024 | CNY | 14.22 | 14.22 | 13.66 | 13.7 | 13.7 | -0.62 (-4.33%) | 3,238,413 |
9 Apr 2024 | CNY | 13.61 | 14.36 | 13.61 | 14.32 | 14.32 | +0.67 (+4.91%) | 3,136,283 |
8 Apr 2024 | CNY | 14.14 | 14.18 | 13.62 | 13.65 | 13.65 | -0.48 (-3.40%) | 2,243,399 |
3 Apr 2024 | CNY | 14.49 | 14.49 | 13.93 | 14.13 | 14.13 | -0.29 (-2.01%) | 2,697,515 |
2 Apr 2024 | CNY | 14.69 | 14.69 | 14.32 | 14.42 | 14.42 | -0.29 (-1.97%) | 3,140,996 |
1 Apr 2024 | CNY | 14.34 | 14.71 | 14.21 | 14.71 | 14.71 | +0.42 (+2.94%) | 4,609,645 |
29 Mar 2024 | CNY | 14.1 | 14.37 | 13.96 | 14.29 | 14.29 | +0.14 (+0.99%) | 2,107,949 |