Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 15.33 | 16.2 | 15.33 | 15.84 | 15.84 | +0.67 (+4.42%) | 3,493,356 |
30 Apr 2024 | CNY | 15.4 | 15.48 | 15.08 | 15.17 | 15.17 | -0.25 (-1.62%) | 1,918,645 |
29 Apr 2024 | CNY | 14.92 | 15.46 | 14.92 | 15.42 | 15.42 | +0.37 (+2.46%) | 2,716,153 |
26 Apr 2024 | CNY | 15.07 | 15.15 | 14.8 | 15.05 | 15.05 | -0.04 (-0.27%) | 2,550,295 |
25 Apr 2024 | CNY | 14.91 | 15.43 | 14.75 | 15.09 | 15.09 | -0.02 (-0.13%) | 3,224,484 |
24 Apr 2024 | CNY | 14.9 | 15.19 | 14.72 | 15.11 | 15.11 | -0.17 (-1.11%) | 4,814,097 |
23 Apr 2024 | CNY | 14.26 | 16.8 | 14.18 | 15.28 | 15.28 | +1.28 (+9.14%) | 6,228,612 |
22 Apr 2024 | CNY | 13.81 | 14.35 | 13.42 | 14 | 14 | +0.09 (+0.65%) | 1,711,315 |
19 Apr 2024 | CNY | 13.87 | 14.14 | 13.81 | 13.91 | 13.91 | -0.09 (-0.64%) | 1,145,281 |
18 Apr 2024 | CNY | 14.2 | 14.36 | 13.9 | 14 | 14 | -0.24 (-1.69%) | 1,561,140 |
17 Apr 2024 | CNY | 13.15 | 14.28 | 13.15 | 14.24 | 14.24 | +1.2 (+9.20%) | 2,537,981 |
16 Apr 2024 | CNY | 14.49 | 14.5 | 13.01 | 13.04 | 13.04 | -1.57 (-10.75%) | 2,897,263 |
15 Apr 2024 | CNY | 15.68 | 15.77 | 14.3 | 14.61 | 14.61 | -1.08 (-6.88%) | 2,948,850 |
12 Apr 2024 | CNY | 16.34 | 16.5 | 15.68 | 15.69 | 15.69 | -0.67 (-4.10%) | 2,661,835 |
11 Apr 2024 | CNY | 15.88 | 16.53 | 15.8 | 16.36 | 16.36 | +0.23 (+1.43%) | 2,525,967 |
10 Apr 2024 | CNY | 16.61 | 16.95 | 15.9 | 16.13 | 16.13 | -0.57 (-3.41%) | 2,449,848 |
9 Apr 2024 | CNY | 16.36 | 16.74 | 16.33 | 16.7 | 16.7 | +0.15 (+0.91%) | 2,483,822 |
8 Apr 2024 | CNY | 16.87 | 17.33 | 16.44 | 16.55 | 16.55 | -0.38 (-2.24%) | 4,153,285 |
3 Apr 2024 | CNY | 16.56 | 17 | 16.3 | 16.93 | 16.93 | +0.26 (+1.56%) | 3,201,671 |
2 Apr 2024 | CNY | 16.7 | 17.23 | 16.55 | 16.67 | 16.67 | -0.16 (-0.95%) | 3,007,137 |
1 Apr 2024 | CNY | 16.43 | 16.84 | 16.16 | 16.83 | 16.83 | +0.35 (+2.12%) | 3,207,105 |
29 Mar 2024 | CNY | 15.68 | 17.48 | 15.53 | 16.48 | 16.48 | +0.89 (+5.71%) | 2,825,779 |
28 Mar 2024 | CNY | 15.12 | 15.78 | 15.01 | 15.59 | 15.59 | +0.44 (+2.90%) | 1,593,936 |
27 Mar 2024 | CNY | 15.87 | 15.93 | 15.15 | 15.15 | 15.15 | -0.66 (-4.17%) | 1,822,845 |
26 Mar 2024 | CNY | 15.5 | 15.92 | 15.35 | 15.81 | 15.81 | +0.21 (+1.35%) | 1,999,936 |
25 Mar 2024 | CNY | 16 | 16.15 | 15.6 | 15.6 | 15.6 | -0.53 (-3.29%) | 1,808,502 |
22 Mar 2024 | CNY | 16.53 | 16.55 | 16.08 | 16.13 | 16.13 | -0.4 (-2.42%) | 2,410,434 |
21 Mar 2024 | CNY | 16.69 | 16.78 | 16.31 | 16.53 | 16.53 | -0.15 (-0.90%) | 2,186,071 |
20 Mar 2024 | CNY | 16.36 | 16.68 | 16.3 | 16.68 | 16.68 | +0.33 (+2.02%) | 2,622,178 |
19 Mar 2024 | CNY | 16.76 | 16.77 | 16.35 | 16.35 | 16.35 | -0.16 (-0.97%) | 3,084,444 |