Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 14.45 | 14.46 | 14.21 | 14.23 | 14.23 | -0.11 (-0.77%) | 4,179,400 |
15 May 2024 | CNY | 14.32 | 14.52 | 14.26 | 14.34 | 14.34 | -0.07 (-0.49%) | 3,643,800 |
14 May 2024 | CNY | 14.66 | 14.68 | 14.23 | 14.41 | 14.41 | -0.16 (-1.10%) | 7,166,614 |
13 May 2024 | CNY | 14.59 | 14.65 | 14.32 | 14.57 | 14.57 | -0.04 (-0.27%) | 4,906,600 |
10 May 2024 | CNY | 14.54 | 14.68 | 14.44 | 14.61 | 14.61 | +0.06 (+0.41%) | 4,422,301 |
9 May 2024 | CNY | 14.45 | 14.63 | 14.39 | 14.55 | 14.55 | +0.05 (+0.34%) | 4,990,040 |
8 May 2024 | CNY | 14.45 | 14.66 | 14.41 | 14.5 | 14.5 | +0.06 (+0.42%) | 6,037,960 |
7 May 2024 | CNY | 14.39 | 14.52 | 14.3 | 14.44 | 14.44 | +0.05 (+0.35%) | 4,192,621 |
6 May 2024 | CNY | 14.1 | 14.41 | 14.03 | 14.39 | 14.39 | +0.29 (+2.06%) | 7,293,214 |
30 Apr 2024 | CNY | 14.11 | 14.22 | 14.04 | 14.1 | 14.1 | -0.01 (-0.07%) | 5,809,400 |
29 Apr 2024 | CNY | 13.95 | 14.13 | 13.83 | 14.11 | 14.11 | +0.17 (+1.22%) | 6,649,482 |
26 Apr 2024 | CNY | 13.93 | 14.11 | 13.76 | 13.94 | 13.94 | -0.04 (-0.29%) | 6,319,227 |
25 Apr 2024 | CNY | 13.87 | 14.06 | 13.7 | 13.98 | 13.98 | +0.08 (+0.58%) | 6,525,922 |
24 Apr 2024 | CNY | 13.91 | 13.99 | 13.68 | 13.9 | 13.9 | -0.02 (-0.14%) | 5,911,249 |
23 Apr 2024 | CNY | 14.54 | 14.54 | 13.91 | 13.92 | 13.92 | -0.71 (-4.85%) | 10,554,373 |
22 Apr 2024 | CNY | 15.05 | 15.18 | 14.6 | 14.63 | 14.63 | -0.46 (-3.05%) | 7,332,869 |
19 Apr 2024 | CNY | 15.17 | 15.28 | 14.93 | 15.09 | 15.09 | +0.04 (+0.27%) | 6,906,450 |
18 Apr 2024 | CNY | 15.03 | 15.41 | 14.99 | 15.05 | 15.05 | -0.02 (-0.13%) | 7,242,457 |
17 Apr 2024 | CNY | 14.87 | 15.13 | 14.74 | 15.07 | 15.07 | +0.19 (+1.28%) | 7,603,972 |
16 Apr 2024 | CNY | 15.09 | 15.29 | 14.72 | 14.88 | 14.88 | -0.2 (-1.33%) | 10,034,250 |
15 Apr 2024 | CNY | 14.93 | 15.15 | 14.72 | 15.08 | 15.08 | +0.2 (+1.34%) | 9,612,050 |
12 Apr 2024 | CNY | 14.88 | 15.02 | 14.68 | 14.88 | 14.88 | -0.02 (-0.13%) | 5,897,310 |
11 Apr 2024 | CNY | 14.51 | 15.03 | 14.44 | 14.9 | 14.9 | +0.39 (+2.69%) | 11,866,966 |
10 Apr 2024 | CNY | 14.43 | 14.63 | 14.35 | 14.51 | 14.51 | +0.07 (+0.48%) | 6,630,618 |
9 Apr 2024 | CNY | 14.24 | 14.48 | 14.16 | 14.44 | 14.44 | +0.18 (+1.26%) | 5,645,300 |
8 Apr 2024 | CNY | 14.44 | 14.72 | 14.24 | 14.26 | 14.26 | -0.18 (-1.25%) | 9,207,415 |
3 Apr 2024 | CNY | 14.12 | 14.49 | 14.05 | 14.44 | 14.44 | +0.35 (+2.48%) | 11,895,884 |
2 Apr 2024 | CNY | 14.03 | 14.18 | 13.99 | 14.09 | 14.09 | +0.02 (+0.14%) | 5,659,922 |
1 Apr 2024 | CNY | 14.02 | 14.08 | 13.85 | 14.07 | 14.07 | -0.02 (-0.14%) | 7,152,266 |
29 Mar 2024 | CNY | 13.67 | 14.09 | 13.65 | 14.09 | 14.09 | +0.39 (+2.85%) | 2,932,980 |