Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 15.36 | 15.39 | 14.9 | 14.94 | 14.94 | -0.49 (-3.18%) | 9,154,961 |
22 May 2024 | CNY | 15.27 | 15.45 | 15.14 | 15.43 | 15.43 | +0.08 (+0.52%) | 8,048,841 |
21 May 2024 | CNY | 15.5 | 15.55 | 15.25 | 15.35 | 15.35 | -0.28 (-1.79%) | 9,099,274 |
20 May 2024 | CNY | 15.4 | 15.75 | 15.31 | 15.63 | 15.63 | +0.23 (+1.49%) | 15,159,042 |
17 May 2024 | CNY | 15.06 | 15.4 | 15 | 15.4 | 15.4 | +0.35 (+2.33%) | 13,037,600 |
16 May 2024 | CNY | 14.9 | 15.19 | 14.75 | 15.05 | 15.05 | +0.16 (+1.07%) | 8,892,001 |
15 May 2024 | CNY | 15.09 | 15.1 | 14.87 | 14.89 | 14.89 | -0.2 (-1.33%) | 5,754,901 |
14 May 2024 | CNY | 14.87 | 15.28 | 14.87 | 15.09 | 15.09 | +0.22 (+1.48%) | 8,402,557 |
13 May 2024 | CNY | 15.19 | 15.19 | 14.83 | 14.87 | 14.87 | -0.43 (-2.81%) | 10,313,800 |
10 May 2024 | CNY | 15.56 | 15.75 | 15.27 | 15.3 | 15.3 | -0.28 (-1.80%) | 9,050,619 |
9 May 2024 | CNY | 15.53 | 15.61 | 15.43 | 15.58 | 15.58 | +0.07 (+0.45%) | 8,869,832 |
8 May 2024 | CNY | 15.75 | 15.98 | 15.5 | 15.51 | 15.51 | -0.31 (-1.96%) | 12,422,772 |
7 May 2024 | CNY | 15.9 | 15.97 | 15.64 | 15.82 | 15.82 | -0.16 (-1.00%) | 13,870,015 |
6 May 2024 | CNY | 15.45 | 16.17 | 15.45 | 15.98 | 15.98 | +0.62 (+4.04%) | 23,742,866 |
30 Apr 2024 | CNY | 15.7 | 15.78 | 15.33 | 15.36 | 15.36 | -0.34 (-2.17%) | 11,978,979 |
29 Apr 2024 | CNY | 15.16 | 15.88 | 15.15 | 15.7 | 15.7 | +0.53 (+3.49%) | 16,135,658 |
26 Apr 2024 | CNY | 14.92 | 15.2 | 14.88 | 15.17 | 15.17 | +0.27 (+1.81%) | 9,680,770 |
25 Apr 2024 | CNY | 14.88 | 15 | 14.8 | 14.9 | 14.9 | +0.01 (+0.07%) | 6,414,100 |
24 Apr 2024 | CNY | 14.73 | 14.92 | 14.58 | 14.89 | 14.89 | +0.11 (+0.74%) | 7,307,200 |
23 Apr 2024 | CNY | 14.85 | 15.03 | 14.74 | 14.78 | 14.78 | -0.18 (-1.20%) | 8,780,885 |
22 Apr 2024 | CNY | 14.36 | 15.05 | 14.29 | 14.96 | 14.96 | +0.47 (+3.24%) | 13,483,273 |
19 Apr 2024 | CNY | 14.84 | 14.86 | 14.45 | 14.49 | 14.49 | -0.5 (-3.34%) | 11,790,246 |
18 Apr 2024 | CNY | 15.2 | 15.24 | 14.86 | 14.99 | 14.99 | -0.34 (-2.22%) | 13,681,552 |
17 Apr 2024 | CNY | 14.99 | 15.43 | 14.86 | 15.33 | 15.33 | +0.22 (+1.46%) | 17,079,204 |
16 Apr 2024 | CNY | 15.29 | 15.97 | 14.98 | 15.11 | 15.11 | +0.41 (+2.79%) | 26,387,072 |
15 Apr 2024 | CNY | 14.59 | 14.95 | 14.24 | 14.7 | 14.7 | +0.07 (+0.48%) | 12,099,415 |
12 Apr 2024 | CNY | 14.99 | 15.09 | 14.56 | 14.63 | 14.63 | -0.3 (-2.01%) | 7,973,700 |
11 Apr 2024 | CNY | 14.99 | 15.03 | 14.69 | 14.93 | 14.93 | -0.13 (-0.86%) | 10,875,229 |
10 Apr 2024 | CNY | 15.44 | 15.55 | 14.84 | 15.06 | 15.06 | -0.45 (-2.90%) | 11,948,320 |
9 Apr 2024 | CNY | 15.38 | 15.73 | 15.37 | 15.51 | 15.51 | +0.07 (+0.45%) | 7,554,536 |