Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 18.17 | 18.77 | 18.05 | 18.66 | 18.66 | +0.38 (+2.08%) | 3,845,600 |
8 May 2024 | CNY | 18.7 | 18.88 | 18.2 | 18.28 | 18.28 | -0.69 (-3.64%) | 5,848,490 |
7 May 2024 | CNY | 18.6 | 19.49 | 18.29 | 18.97 | 18.97 | +0.57 (+3.10%) | 8,572,189 |
6 May 2024 | CNY | 18.13 | 18.65 | 17.81 | 18.4 | 18.4 | +0.52 (+2.91%) | 6,278,366 |
30 Apr 2024 | CNY | 17.81 | 18.12 | 17.69 | 17.88 | 17.88 | -0.01 (-0.06%) | 5,380,800 |
29 Apr 2024 | CNY | 17.63 | 18.09 | 17.51 | 17.89 | 17.89 | +0.21 (+1.19%) | 7,226,267 |
26 Apr 2024 | CNY | 18.12 | 18.59 | 17.15 | 17.68 | 17.68 | +0.78 (+4.62%) | 13,230,399 |
25 Apr 2024 | CNY | 16.32 | 16.96 | 16.26 | 16.9 | 16.9 | +0.4 (+2.42%) | 8,141,331 |
24 Apr 2024 | CNY | 16.1 | 16.62 | 15.92 | 16.5 | 16.5 | +0.41 (+2.55%) | 6,027,965 |
23 Apr 2024 | CNY | 16.51 | 16.51 | 15.91 | 16.09 | 16.09 | -0.78 (-4.62%) | 8,493,650 |
22 Apr 2024 | CNY | 15.3 | 16.92 | 15.3 | 16.87 | 16.87 | +0.68 (+4.20%) | 13,164,428 |
19 Apr 2024 | CNY | 18.11 | 18.94 | 16.13 | 16.19 | 16.19 | -1.03 (-5.98%) | 16,819,897 |
18 Apr 2024 | CNY | 17 | 17.22 | 16.5 | 17.22 | 17.22 | +1.57 (+10.03%) | 4,543,090 |
17 Apr 2024 | CNY | 14.51 | 15.65 | 14.51 | 15.65 | 15.65 | +1.42 (+9.98%) | 4,268,600 |
16 Apr 2024 | CNY | 15.23 | 15.3 | 13.93 | 14.23 | 14.23 | -0.85 (-5.64%) | 4,969,400 |
15 Apr 2024 | CNY | 15.61 | 15.72 | 14.7 | 15.08 | 15.08 | -0.76 (-4.80%) | 4,341,269 |
12 Apr 2024 | CNY | 15.7 | 16.2 | 15.61 | 15.84 | 15.84 | +0.19 (+1.21%) | 2,912,810 |
11 Apr 2024 | CNY | 15.15 | 15.92 | 15.15 | 15.65 | 15.65 | +0.35 (+2.29%) | 2,930,674 |
10 Apr 2024 | CNY | 15.77 | 15.91 | 15.08 | 15.3 | 15.3 | -0.45 (-2.86%) | 3,315,501 |
9 Apr 2024 | CNY | 16.06 | 16.06 | 15.65 | 15.75 | 15.75 | -0.34 (-2.11%) | 3,551,000 |
8 Apr 2024 | CNY | 16.08 | 16.62 | 16 | 16.09 | 16.09 | +0.05 (+0.31%) | 4,110,700 |
3 Apr 2024 | CNY | 16.01 | 16.18 | 15.82 | 16.04 | 16.04 | +0.05 (+0.31%) | 2,049,700 |
2 Apr 2024 | CNY | 15.95 | 16.2 | 15.8 | 15.99 | 15.99 | +0.05 (+0.31%) | 2,313,400 |
1 Apr 2024 | CNY | 15.9 | 15.98 | 15.71 | 15.94 | 15.94 | +0.12 (+0.76%) | 2,082,000 |
29 Mar 2024 | CNY | 15.42 | 15.82 | 15.34 | 15.82 | 15.82 | +0.46 (+2.99%) | 992,210 |
28 Mar 2024 | CNY | 15.11 | 15.57 | 15.11 | 15.36 | 15.36 | +0.14 (+0.92%) | 2,477,192 |
27 Mar 2024 | CNY | 15.7 | 15.9 | 15.2 | 15.22 | 15.22 | -0.47 (-3.00%) | 2,356,900 |
26 Mar 2024 | CNY | 15.75 | 15.91 | 15.4 | 15.69 | 15.69 | -0.09 (-0.57%) | 1,988,600 |
25 Mar 2024 | CNY | 16.14 | 16.3 | 15.75 | 15.78 | 15.78 | -0.5 (-3.07%) | 2,928,100 |
22 Mar 2024 | CNY | 16.3 | 16.34 | 15.88 | 16.28 | 16.28 | -0.02 (-0.12%) | 2,589,311 |