Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 16.66 | 16.7 | 16.39 | 16.41 | 16.41 | -0.24 (-1.44%) | 24,821,880 |
14 May 2024 | CNY | 16.91 | 16.99 | 16.53 | 16.65 | 16.65 | -0.22 (-1.30%) | 27,726,930 |
13 May 2024 | CNY | 16.75 | 17.05 | 16.44 | 16.87 | 16.87 | -0.19 (-1.11%) | 46,441,217 |
10 May 2024 | CNY | 17.04 | 17.1 | 16.77 | 17.06 | 17.06 | +0.01 (+0.06%) | 29,345,403 |
9 May 2024 | CNY | 16.18 | 17.08 | 16.04 | 17.05 | 17.05 | +0.89 (+5.51%) | 50,914,439 |
8 May 2024 | CNY | 16.11 | 16.48 | 15.91 | 16.16 | 16.16 | +0.07 (+0.44%) | 33,454,606 |
7 May 2024 | CNY | 16 | 16.18 | 15.88 | 16.09 | 16.09 | +0.22 (+1.39%) | 37,558,568 |
6 May 2024 | CNY | 16.56 | 16.59 | 15.68 | 15.87 | 15.87 | -0.73 (-4.40%) | 76,902,426 |
30 Apr 2024 | CNY | 15.78 | 16.7 | 15.75 | 16.6 | 16.6 | +0.79 (+5.00%) | 55,080,767 |
29 Apr 2024 | CNY | 16.85 | 16.88 | 15.51 | 15.81 | 15.81 | -0.69 (-4.18%) | 76,119,382 |
26 Apr 2024 | CNY | 16.75 | 16.77 | 16.39 | 16.5 | 16.5 | +0.02 (+0.12%) | 37,787,860 |
25 Apr 2024 | CNY | 16.79 | 16.96 | 16.37 | 16.48 | 16.48 | -0.37 (-2.20%) | 24,789,966 |
24 Apr 2024 | CNY | 16.3 | 16.89 | 16.25 | 16.85 | 16.85 | +0.73 (+4.53%) | 50,455,780 |
23 Apr 2024 | CNY | 17.05 | 17.22 | 16.05 | 16.12 | 16.12 | -1.1 (-6.39%) | 69,680,803 |
22 Apr 2024 | CNY | 17.07 | 17.43 | 16.97 | 17.22 | 17.22 | +0.16 (+0.94%) | 30,472,990 |
19 Apr 2024 | CNY | 16.9 | 17.75 | 16.9 | 17.06 | 17.06 | +0.28 (+1.67%) | 55,449,659 |
18 Apr 2024 | CNY | 16.38 | 17.14 | 16.28 | 16.78 | 16.78 | +0.38 (+2.32%) | 42,435,761 |
17 Apr 2024 | CNY | 16.1 | 16.41 | 16.02 | 16.4 | 16.4 | +0.23 (+1.42%) | 35,906,499 |
16 Apr 2024 | CNY | 16 | 16.6 | 15.98 | 16.17 | 16.17 | +0.02 (+0.12%) | 37,149,627 |
15 Apr 2024 | CNY | 15.7 | 16.21 | 15.7 | 16.15 | 16.15 | +0.35 (+2.22%) | 26,549,347 |
12 Apr 2024 | CNY | 15.48 | 15.96 | 15.39 | 15.8 | 15.8 | +0.32 (+2.07%) | 24,267,361 |
11 Apr 2024 | CNY | 14.66 | 15.75 | 14.66 | 15.48 | 15.48 | +0.53 (+3.55%) | 34,234,238 |
10 Apr 2024 | CNY | 14.96 | 15 | 14.66 | 14.95 | 14.95 | 0.0 (0.0%) | 27,321,344 |
9 Apr 2024 | CNY | 14.89 | 15.01 | 14.83 | 14.95 | 14.95 | +0.05 (+0.34%) | 13,600,200 |
8 Apr 2024 | CNY | 14.99 | 15.2 | 14.78 | 14.9 | 14.9 | -0.31 (-2.04%) | 30,421,549 |
3 Apr 2024 | CNY | 15.12 | 15.27 | 14.95 | 15.21 | 15.21 | +0.11 (+0.73%) | 18,946,356 |
2 Apr 2024 | CNY | 15.25 | 15.36 | 14.92 | 15.1 | 15.1 | -0.15 (-0.98%) | 28,940,691 |
1 Apr 2024 | CNY | 14.77 | 15.34 | 14.67 | 15.25 | 15.25 | +0.57 (+3.88%) | 32,482,943 |
29 Mar 2024 | CNY | 14.59 | 14.8 | 14.41 | 14.68 | 14.68 | +0.11 (+0.75%) | 12,599,045 |
28 Mar 2024 | CNY | 14.2 | 14.69 | 14.2 | 14.57 | 14.57 | +0.29 (+2.03%) | 28,736,700 |