Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 14.58 | 14.58 | 14.12 | 14.4 | 14.4 | -0.23 (-1.57%) | 2,972,900 |
20 May 2024 | CNY | 14.44 | 14.64 | 14.37 | 14.63 | 14.63 | +0.25 (+1.74%) | 2,891,810 |
17 May 2024 | CNY | 14.26 | 14.39 | 14.1 | 14.38 | 14.38 | +0.18 (+1.27%) | 2,048,100 |
16 May 2024 | CNY | 14.48 | 14.49 | 14.18 | 14.2 | 14.2 | -0.18 (-1.25%) | 2,071,900 |
15 May 2024 | CNY | 14.3 | 14.58 | 14.22 | 14.38 | 14.38 | +0.02 (+0.14%) | 1,633,100 |
14 May 2024 | CNY | 14.25 | 14.47 | 14.22 | 14.36 | 14.36 | +0.11 (+0.77%) | 1,780,600 |
13 May 2024 | CNY | 14.45 | 14.47 | 14.15 | 14.25 | 14.25 | -0.36 (-2.46%) | 2,770,000 |
10 May 2024 | CNY | 14.89 | 14.93 | 14.59 | 14.61 | 14.61 | -0.2 (-1.35%) | 3,013,201 |
9 May 2024 | CNY | 14.6 | 14.94 | 14.59 | 14.81 | 14.81 | +0.24 (+1.65%) | 3,515,620 |
8 May 2024 | CNY | 14.65 | 14.8 | 14.54 | 14.57 | 14.57 | -0.16 (-1.09%) | 2,735,100 |
7 May 2024 | CNY | 14.66 | 14.96 | 14.56 | 14.73 | 14.73 | +0.07 (+0.48%) | 3,254,530 |
6 May 2024 | CNY | 14.41 | 14.68 | 14.26 | 14.66 | 14.66 | +0.43 (+3.02%) | 3,597,301 |
30 Apr 2024 | CNY | 14.49 | 14.53 | 14.15 | 14.23 | 14.23 | -0.21 (-1.45%) | 2,938,201 |
29 Apr 2024 | CNY | 14.15 | 14.46 | 14.15 | 14.44 | 14.44 | +0.28 (+1.98%) | 2,817,200 |
26 Apr 2024 | CNY | 13.96 | 14.17 | 13.82 | 14.16 | 14.16 | +0.19 (+1.36%) | 3,317,800 |
25 Apr 2024 | CNY | 13.95 | 14.2 | 13.76 | 13.97 | 13.97 | -0.1 (-0.71%) | 3,101,800 |
24 Apr 2024 | CNY | 13.74 | 14.09 | 13.7 | 14.07 | 14.07 | +0.33 (+2.40%) | 3,026,100 |
23 Apr 2024 | CNY | 13.74 | 13.98 | 13.68 | 13.74 | 13.74 | -0.07 (-0.51%) | 3,052,500 |
22 Apr 2024 | CNY | 14 | 14.23 | 13.74 | 13.81 | 13.81 | -0.3 (-2.13%) | 3,579,400 |
19 Apr 2024 | CNY | 14.03 | 14.43 | 13.95 | 14.11 | 14.11 | +0.08 (+0.57%) | 3,889,600 |
18 Apr 2024 | CNY | 14.02 | 14.36 | 13.8 | 14.03 | 14.03 | +0.02 (+0.14%) | 3,835,300 |
17 Apr 2024 | CNY | 13.2 | 14.04 | 13.2 | 14.01 | 14.01 | +0.93 (+7.11%) | 5,006,700 |
16 Apr 2024 | CNY | 14.12 | 14.29 | 13 | 13.08 | 13.08 | -1.25 (-8.72%) | 6,788,547 |
15 Apr 2024 | CNY | 15.05 | 15.08 | 14 | 14.33 | 14.33 | -0.77 (-5.10%) | 7,365,610 |
12 Apr 2024 | CNY | 15.3 | 15.48 | 15.06 | 15.1 | 15.1 | -0.11 (-0.72%) | 4,854,338 |
11 Apr 2024 | CNY | 15.02 | 15.6 | 14.91 | 15.21 | 15.21 | -0.05 (-0.33%) | 6,203,347 |
10 Apr 2024 | CNY | 15.51 | 15.54 | 15.05 | 15.26 | 15.26 | -0.46 (-2.93%) | 7,349,001 |
9 Apr 2024 | CNY | 14.84 | 15.85 | 14.84 | 15.72 | 15.72 | +0.66 (+4.38%) | 11,078,046 |
8 Apr 2024 | CNY | 15.43 | 15.95 | 15.03 | 15.06 | 15.06 | -0.35 (-2.27%) | 10,961,565 |
3 Apr 2024 | CNY | 15.17 | 15.66 | 14.91 | 15.41 | 15.41 | +0.29 (+1.92%) | 8,959,212 |