Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 12.9 | 13.28 | 12.81 | 13.11 | 13.11 | +0.04 (+0.31%) | 17,407,700 |
23 May 2024 | CNY | 13 | 13.27 | 12.93 | 13.07 | 13.07 | -0.58 (-4.25%) | 19,655,100 |
22 May 2024 | CNY | 13.78 | 13.95 | 13.52 | 13.65 | 13.65 | -0.12 (-0.87%) | 19,410,000 |
21 May 2024 | CNY | 14.15 | 14.25 | 13.71 | 13.77 | 13.77 | -0.73 (-5.03%) | 33,245,650 |
20 May 2024 | CNY | 14.12 | 14.68 | 13.72 | 14.5 | 14.5 | +0.92 (+6.77%) | 58,368,899 |
17 May 2024 | CNY | 13.42 | 13.59 | 13.33 | 13.58 | 13.58 | +0.01 (+0.07%) | 15,499,500 |
16 May 2024 | CNY | 14.17 | 14.3 | 13.52 | 13.57 | 13.57 | -0.34 (-2.44%) | 27,589,403 |
15 May 2024 | CNY | 13.97 | 14.29 | 13.82 | 13.91 | 13.91 | -0.05 (-0.36%) | 27,511,383 |
14 May 2024 | CNY | 14.48 | 14.6 | 13.9 | 13.96 | 13.96 | -0.56 (-3.86%) | 38,353,323 |
13 May 2024 | CNY | 14.58 | 15.23 | 14.43 | 14.52 | 14.52 | -0.48 (-3.20%) | 40,503,127 |
10 May 2024 | CNY | 15.32 | 15.89 | 14.53 | 15 | 15 | +0.14 (+0.94%) | 64,797,174 |
9 May 2024 | CNY | 14.11 | 15.46 | 14.11 | 14.86 | 14.86 | +0.58 (+4.06%) | 69,571,154 |
8 May 2024 | CNY | 12.85 | 14.28 | 12.78 | 14.28 | 14.28 | +1.3 (+10.02%) | 52,929,271 |
7 May 2024 | CNY | 12.81 | 13.13 | 12.69 | 12.98 | 12.98 | +0.29 (+2.29%) | 23,220,009 |
6 May 2024 | CNY | 12 | 12.8 | 11.97 | 12.69 | 12.69 | +0.3 (+2.42%) | 24,325,971 |
30 Apr 2024 | CNY | 12.51 | 12.81 | 12.27 | 12.39 | 12.39 | -0.04 (-0.32%) | 26,072,956 |
29 Apr 2024 | CNY | 12.08 | 12.72 | 12 | 12.43 | 12.43 | +0.35 (+2.90%) | 35,945,658 |
26 Apr 2024 | CNY | 11.4 | 12.08 | 11.3 | 12.08 | 12.08 | +1.1 (+10.02%) | 27,034,206 |
25 Apr 2024 | CNY | 10.85 | 11.14 | 10.7 | 10.98 | 10.98 | 0.0 (0.0%) | 8,782,451 |
24 Apr 2024 | CNY | 10.64 | 11.03 | 10.63 | 10.98 | 10.98 | +0.33 (+3.10%) | 10,305,389 |
23 Apr 2024 | CNY | 10.98 | 11 | 10.6 | 10.65 | 10.65 | -0.55 (-4.91%) | 15,170,261 |
22 Apr 2024 | CNY | 11.6 | 11.75 | 11.17 | 11.2 | 11.2 | -0.64 (-5.41%) | 18,315,478 |
19 Apr 2024 | CNY | 11.48 | 12.02 | 11.48 | 11.84 | 11.84 | +0.34 (+2.96%) | 21,969,714 |
18 Apr 2024 | CNY | 11.36 | 11.59 | 11.2 | 11.5 | 11.5 | -0.09 (-0.78%) | 13,155,040 |
17 Apr 2024 | CNY | 11.39 | 11.73 | 11.3 | 11.59 | 11.59 | +0.35 (+3.11%) | 13,844,772 |
16 Apr 2024 | CNY | 12.13 | 12.27 | 11.23 | 11.24 | 11.24 | -0.86 (-7.11%) | 20,608,782 |
15 Apr 2024 | CNY | 12.28 | 12.35 | 11.77 | 12.1 | 12.1 | -0.72 (-5.62%) | 24,822,206 |
12 Apr 2024 | CNY | 12.73 | 12.93 | 12.53 | 12.82 | 12.82 | +0.44 (+3.55%) | 32,194,687 |
11 Apr 2024 | CNY | 12.19 | 12.81 | 12.06 | 12.38 | 12.38 | -0.23 (-1.82%) | 23,728,000 |
10 Apr 2024 | CNY | 12.79 | 13.09 | 12.49 | 12.61 | 12.61 | -0.18 (-1.41%) | 30,353,748 |