Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 15.4 | 15.43 | 15.21 | 15.38 | 15.38 | -0.39 (-2.47%) | 2,159,966 |
16 May 2024 | CNY | 15.93 | 15.99 | 15.77 | 15.77 | 15.77 | -0.15 (-0.94%) | 2,344,867 |
15 May 2024 | CNY | 16.14 | 16.14 | 15.85 | 15.92 | 15.92 | -0.21 (-1.30%) | 2,388,250 |
14 May 2024 | CNY | 16.01 | 16.31 | 15.95 | 16.13 | 16.13 | +0.14 (+0.88%) | 2,601,064 |
13 May 2024 | CNY | 15.8 | 16.09 | 15.61 | 15.99 | 15.99 | +0.19 (+1.20%) | 2,934,750 |
10 May 2024 | CNY | 16.03 | 16.09 | 15.76 | 15.8 | 15.8 | -0.22 (-1.37%) | 2,346,899 |
9 May 2024 | CNY | 15.82 | 16.06 | 15.82 | 16.02 | 16.02 | +0.16 (+1.01%) | 1,949,281 |
8 May 2024 | CNY | 16.13 | 16.13 | 15.82 | 15.86 | 15.86 | -0.33 (-2.04%) | 2,390,666 |
7 May 2024 | CNY | 16.01 | 16.21 | 15.8 | 16.19 | 16.19 | +0.18 (+1.12%) | 3,585,158 |
6 May 2024 | CNY | 15.6 | 16.09 | 15.6 | 16.01 | 16.01 | +0.51 (+3.29%) | 4,412,550 |
30 Apr 2024 | CNY | 15.62 | 15.75 | 15.41 | 15.5 | 15.5 | -0.12 (-0.77%) | 3,162,641 |
29 Apr 2024 | CNY | 15.4 | 15.67 | 15.32 | 15.62 | 15.62 | +0.28 (+1.83%) | 4,297,160 |
26 Apr 2024 | CNY | 15.32 | 15.43 | 15.11 | 15.34 | 15.34 | +0.03 (+0.20%) | 4,300,211 |
25 Apr 2024 | CNY | 15.21 | 15.48 | 15.15 | 15.31 | 15.31 | -0.04 (-0.26%) | 3,745,698 |
24 Apr 2024 | CNY | 15.99 | 15.99 | 15.01 | 15.35 | 15.35 | -1.67 (-9.81%) | 11,208,153 |
23 Apr 2024 | CNY | 17.48 | 17.66 | 16.87 | 17.02 | 17.02 | -0.54 (-3.08%) | 6,328,544 |
22 Apr 2024 | CNY | 17.5 | 17.88 | 17.18 | 17.56 | 17.56 | -0.05 (-0.28%) | 5,675,783 |
19 Apr 2024 | CNY | 17.58 | 18.26 | 17.58 | 17.61 | 17.61 | -0.25 (-1.40%) | 8,021,948 |
18 Apr 2024 | CNY | 18.37 | 18.53 | 17.77 | 17.86 | 17.86 | -0.69 (-3.72%) | 11,259,353 |
17 Apr 2024 | CNY | 17.1 | 18.88 | 16.78 | 18.55 | 18.55 | +0.81 (+4.57%) | 17,333,010 |
16 Apr 2024 | CNY | 17.33 | 18.66 | 17.08 | 17.74 | 17.74 | +0.56 (+3.26%) | 16,853,938 |
15 Apr 2024 | CNY | 16.33 | 17.5 | 15.95 | 17.18 | 17.18 | +0.9 (+5.53%) | 8,788,886 |
12 Apr 2024 | CNY | 16.08 | 16.54 | 16.01 | 16.28 | 16.28 | +0.06 (+0.37%) | 2,607,256 |
11 Apr 2024 | CNY | 16 | 16.43 | 15.79 | 16.22 | 16.22 | -0.21 (-1.28%) | 5,348,180 |
10 Apr 2024 | CNY | 16.73 | 16.85 | 16.33 | 16.43 | 16.43 | -0.3 (-1.79%) | 1,343,131 |
9 Apr 2024 | CNY | 16.58 | 16.78 | 16.54 | 16.73 | 16.73 | +0.06 (+0.36%) | 959,863 |
8 Apr 2024 | CNY | 17.01 | 17.03 | 16.62 | 16.67 | 16.67 | -0.34 (-2.00%) | 1,543,584 |
3 Apr 2024 | CNY | 16.89 | 17.1 | 16.83 | 17.01 | 17.01 | +0.07 (+0.41%) | 2,045,785 |
2 Apr 2024 | CNY | 16.81 | 16.95 | 16.72 | 16.94 | 16.94 | +0.12 (+0.71%) | 2,148,589 |
1 Apr 2024 | CNY | 16.38 | 16.85 | 16.35 | 16.82 | 16.82 | +0.53 (+3.25%) | 2,303,809 |