Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 13.89 | 14.53 | 13.89 | 14.38 | 14.38 | +0.63 (+4.58%) | 9,590,800 |
30 Apr 2024 | CNY | 13.91 | 14.04 | 13.67 | 13.75 | 13.75 | -0.18 (-1.29%) | 9,620,502 |
29 Apr 2024 | CNY | 13.05 | 13.93 | 13.02 | 13.93 | 13.93 | +1.27 (+10.03%) | 6,313,736 |
26 Apr 2024 | CNY | 12.31 | 12.67 | 12.25 | 12.66 | 12.66 | +0.27 (+2.18%) | 3,807,200 |
25 Apr 2024 | CNY | 12.36 | 12.66 | 12.36 | 12.39 | 12.39 | -0.14 (-1.12%) | 2,747,502 |
24 Apr 2024 | CNY | 12.45 | 12.57 | 12.26 | 12.53 | 12.53 | +0.06 (+0.48%) | 2,970,259 |
23 Apr 2024 | CNY | 12.19 | 12.6 | 12.15 | 12.47 | 12.47 | +0.29 (+2.38%) | 4,367,270 |
22 Apr 2024 | CNY | 12.01 | 12.29 | 11.83 | 12.18 | 12.18 | +0.23 (+1.92%) | 4,336,700 |
19 Apr 2024 | CNY | 12.15 | 12.3 | 11.85 | 11.95 | 11.95 | -0.34 (-2.77%) | 4,199,839 |
18 Apr 2024 | CNY | 12.13 | 12.5 | 11.94 | 12.29 | 12.29 | +0.08 (+0.66%) | 4,459,839 |
17 Apr 2024 | CNY | 11.88 | 12.25 | 11.88 | 12.21 | 12.21 | +0.42 (+3.56%) | 4,641,683 |
16 Apr 2024 | CNY | 12.31 | 12.37 | 11.79 | 11.79 | 11.79 | -0.62 (-5.00%) | 5,610,026 |
15 Apr 2024 | CNY | 12.65 | 12.99 | 12.21 | 12.41 | 12.41 | -0.45 (-3.50%) | 5,858,677 |
12 Apr 2024 | CNY | 13.16 | 13.31 | 12.83 | 12.86 | 12.86 | -0.44 (-3.31%) | 4,074,228 |
11 Apr 2024 | CNY | 13.52 | 13.58 | 13.27 | 13.3 | 13.3 | -0.25 (-1.85%) | 3,574,498 |
10 Apr 2024 | CNY | 13.99 | 13.99 | 13.42 | 13.55 | 13.55 | -0.41 (-2.94%) | 3,943,642 |
9 Apr 2024 | CNY | 13.52 | 13.97 | 13.38 | 13.96 | 13.96 | +0.44 (+3.25%) | 4,524,408 |
8 Apr 2024 | CNY | 13.93 | 13.94 | 13.45 | 13.52 | 13.52 | -0.41 (-2.94%) | 4,627,005 |
3 Apr 2024 | CNY | 13.79 | 13.97 | 13.66 | 13.93 | 13.93 | +0.1 (+0.72%) | 3,861,100 |
2 Apr 2024 | CNY | 13.8 | 13.97 | 13.55 | 13.83 | 13.83 | -0.03 (-0.22%) | 4,155,279 |
1 Apr 2024 | CNY | 13.48 | 13.9 | 13.44 | 13.86 | 13.86 | +0.5 (+3.74%) | 5,531,072 |
29 Mar 2024 | CNY | 13.29 | 13.39 | 13.02 | 13.36 | 13.36 | +0.01 (+0.07%) | 2,762,259 |
28 Mar 2024 | CNY | 13.43 | 13.58 | 13.18 | 13.35 | 13.35 | -0.28 (-2.05%) | 6,944,617 |
27 Mar 2024 | CNY | 13.92 | 14.25 | 13.54 | 13.63 | 13.63 | -0.11 (-0.80%) | 8,533,786 |
26 Mar 2024 | CNY | 13.25 | 13.77 | 13.25 | 13.74 | 13.74 | +0.49 (+3.70%) | 7,408,737 |
25 Mar 2024 | CNY | 13.72 | 13.72 | 13.25 | 13.25 | 13.25 | -0.54 (-3.92%) | 4,538,530 |
22 Mar 2024 | CNY | 14.2 | 14.26 | 13.74 | 13.79 | 13.79 | -0.43 (-3.02%) | 5,209,956 |
21 Mar 2024 | CNY | 14.27 | 14.38 | 14.08 | 14.22 | 14.22 | -0.03 (-0.21%) | 3,811,232 |
20 Mar 2024 | CNY | 14.1 | 14.25 | 14.02 | 14.25 | 14.25 | +0.12 (+0.85%) | 3,706,242 |
19 Mar 2024 | CNY | 14.06 | 14.5 | 13.96 | 14.13 | 14.13 | +0.04 (+0.28%) | 6,516,374 |