Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 13.92 | 14.27 | 13.8 | 14.17 | 14.17 | +0.33 (+2.38%) | 24,725,035 |
16 May 2024 | CNY | 13.68 | 13.97 | 13.58 | 13.84 | 13.84 | +0.22 (+1.62%) | 20,888,594 |
15 May 2024 | CNY | 13.52 | 13.68 | 13.43 | 13.62 | 13.62 | +0.06 (+0.44%) | 12,960,154 |
14 May 2024 | CNY | 13.35 | 13.63 | 13.34 | 13.56 | 13.56 | +0.2 (+1.50%) | 13,939,148 |
13 May 2024 | CNY | 13.42 | 13.45 | 13.26 | 13.36 | 13.36 | -0.15 (-1.11%) | 12,063,843 |
10 May 2024 | CNY | 13.5 | 13.61 | 13.37 | 13.51 | 13.51 | +0.01 (+0.07%) | 10,525,558 |
9 May 2024 | CNY | 13.32 | 13.59 | 13.31 | 13.5 | 13.5 | +0.24 (+1.81%) | 12,150,091 |
8 May 2024 | CNY | 13.53 | 13.54 | 13.23 | 13.26 | 13.26 | -0.27 (-2.00%) | 14,291,461 |
7 May 2024 | CNY | 13.66 | 13.67 | 13.49 | 13.53 | 13.53 | -0.11 (-0.81%) | 13,085,947 |
6 May 2024 | CNY | 13.8 | 13.92 | 13.63 | 13.64 | 13.64 | 0.0 (0.0%) | 20,511,513 |
30 Apr 2024 | CNY | 13.63 | 13.71 | 13.49 | 13.64 | 13.64 | -0.05 (-0.37%) | 14,738,854 |
29 Apr 2024 | CNY | 13.35 | 13.82 | 13.35 | 13.69 | 13.69 | +0.14 (+1.03%) | 24,500,778 |
26 Apr 2024 | CNY | 13 | 13.56 | 12.99 | 13.55 | 13.55 | +0.51 (+3.91%) | 24,988,419 |
25 Apr 2024 | CNY | 12.88 | 13.06 | 12.75 | 13.04 | 13.04 | +0.14 (+1.09%) | 16,097,551 |
24 Apr 2024 | CNY | 12.8 | 12.94 | 12.67 | 12.9 | 12.9 | +0.12 (+0.94%) | 16,373,525 |
23 Apr 2024 | CNY | 13.01 | 13.1 | 12.75 | 12.78 | 12.78 | -0.29 (-2.22%) | 20,549,288 |
22 Apr 2024 | CNY | 12.97 | 13.53 | 12.95 | 13.07 | 13.07 | +0.43 (+3.40%) | 32,933,581 |
19 Apr 2024 | CNY | 12.78 | 12.85 | 12.59 | 12.64 | 12.64 | -0.22 (-1.71%) | 15,191,207 |
18 Apr 2024 | CNY | 12.84 | 12.98 | 12.76 | 12.86 | 12.86 | -0.04 (-0.31%) | 15,287,844 |
17 Apr 2024 | CNY | 12.68 | 12.99 | 12.66 | 12.9 | 12.9 | +0.32 (+2.54%) | 18,130,087 |
16 Apr 2024 | CNY | 12.99 | 13.1 | 12.58 | 12.58 | 12.58 | -0.45 (-3.45%) | 17,704,336 |
15 Apr 2024 | CNY | 13.16 | 13.31 | 12.79 | 13.03 | 13.03 | -0.12 (-0.91%) | 18,677,153 |
12 Apr 2024 | CNY | 13.34 | 13.43 | 13.12 | 13.15 | 13.15 | -0.17 (-1.28%) | 12,565,910 |
11 Apr 2024 | CNY | 13.32 | 13.46 | 13.24 | 13.32 | 13.32 | -0.05 (-0.37%) | 12,509,596 |
10 Apr 2024 | CNY | 13.46 | 13.56 | 13.2 | 13.37 | 13.37 | -0.16 (-1.18%) | 13,978,836 |
9 Apr 2024 | CNY | 13.15 | 13.54 | 13.14 | 13.53 | 13.53 | +0.37 (+2.81%) | 14,186,773 |
8 Apr 2024 | CNY | 13.55 | 13.55 | 13.16 | 13.16 | 13.16 | -0.42 (-3.09%) | 15,941,641 |
3 Apr 2024 | CNY | 13.65 | 13.72 | 13.48 | 13.58 | 13.58 | -0.06 (-0.44%) | 12,466,408 |
2 Apr 2024 | CNY | 13.8 | 13.85 | 13.53 | 13.64 | 13.64 | -0.12 (-0.87%) | 13,144,115 |
1 Apr 2024 | CNY | 13.36 | 13.79 | 13.36 | 13.76 | 13.76 | +0.43 (+3.23%) | 17,096,364 |