Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 15.56 | 16.09 | 15.5 | 15.89 | 15.89 | +0.34 (+2.19%) | 2,981,598 |
21 May 2024 | CNY | 15.66 | 15.78 | 15.41 | 15.55 | 15.55 | -0.26 (-1.64%) | 1,396,727 |
20 May 2024 | CNY | 15.72 | 15.95 | 15.53 | 15.81 | 15.81 | +0.22 (+1.41%) | 2,246,191 |
17 May 2024 | CNY | 15.56 | 15.74 | 15.4 | 15.59 | 15.59 | +0.02 (+0.13%) | 1,760,580 |
16 May 2024 | CNY | 15.44 | 15.78 | 15.31 | 15.57 | 15.57 | +0.36 (+2.37%) | 2,023,318 |
15 May 2024 | CNY | 15.55 | 15.84 | 15.14 | 15.21 | 15.21 | -0.43 (-2.75%) | 1,654,436 |
14 May 2024 | CNY | 15.2 | 15.93 | 15.2 | 15.64 | 15.64 | -0.29 (-1.82%) | 3,718,484 |
13 May 2024 | CNY | 16.63 | 17.01 | 15.83 | 15.93 | 15.93 | +0.11 (+0.70%) | 5,079,518 |
10 May 2024 | CNY | 15.91 | 16 | 15.49 | 15.82 | 15.82 | -0.11 (-0.69%) | 2,217,383 |
9 May 2024 | CNY | 15.7 | 16.05 | 15.7 | 15.93 | 15.93 | +0.19 (+1.21%) | 2,084,306 |
8 May 2024 | CNY | 16 | 16.28 | 15.71 | 15.74 | 15.74 | -0.45 (-2.78%) | 2,740,323 |
7 May 2024 | CNY | 15.87 | 16.4 | 15.68 | 16.19 | 16.19 | +0.35 (+2.21%) | 3,955,287 |
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 |