Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 13.9 | 13.96 | 13.81 | 13.86 | 13.86 | +0.1 (+0.73%) | 42,037,377 |
30 Apr 2024 | CNY | 13.9 | 13.91 | 13.65 | 13.76 | 13.76 | -0.12 (-0.86%) | 35,126,324 |
29 Apr 2024 | CNY | 13.85 | 14.03 | 13.74 | 13.88 | 13.88 | +0.02 (+0.14%) | 65,865,254 |
26 Apr 2024 | CNY | 13.6 | 13.92 | 13.42 | 13.86 | 13.86 | +0.51 (+3.82%) | 70,763,600 |
25 Apr 2024 | CNY | 13.28 | 13.42 | 13.27 | 13.35 | 13.35 | +0.02 (+0.15%) | 16,089,244 |
24 Apr 2024 | CNY | 13.3 | 13.36 | 13.16 | 13.33 | 13.33 | +0.02 (+0.15%) | 21,915,712 |
23 Apr 2024 | CNY | 13.39 | 13.47 | 13.3 | 13.31 | 13.31 | -0.09 (-0.67%) | 20,110,791 |
22 Apr 2024 | CNY | 13.4 | 13.52 | 13.36 | 13.4 | 13.4 | -0.01 (-0.07%) | 22,719,388 |
19 Apr 2024 | CNY | 13.39 | 13.48 | 13.35 | 13.41 | 13.41 | -0.03 (-0.22%) | 23,557,123 |
18 Apr 2024 | CNY | 13.35 | 13.57 | 13.3 | 13.44 | 13.44 | +0.05 (+0.37%) | 39,483,962 |
17 Apr 2024 | CNY | 13.16 | 13.39 | 13.1 | 13.39 | 13.39 | +0.23 (+1.75%) | 33,117,461 |
16 Apr 2024 | CNY | 13.22 | 13.36 | 13.12 | 13.16 | 13.16 | -0.16 (-1.20%) | 27,991,652 |
15 Apr 2024 | CNY | 13.05 | 13.35 | 12.93 | 13.32 | 13.32 | +0.27 (+2.07%) | 37,985,467 |
12 Apr 2024 | CNY | 13.27 | 13.33 | 13.03 | 13.05 | 13.05 | -0.22 (-1.66%) | 32,589,541 |
11 Apr 2024 | CNY | 13.3 | 13.41 | 13.26 | 13.27 | 13.27 | -0.07 (-0.52%) | 24,722,560 |
10 Apr 2024 | CNY | 13.51 | 13.55 | 13.28 | 13.34 | 13.34 | -0.2 (-1.48%) | 37,607,477 |
9 Apr 2024 | CNY | 13.51 | 13.59 | 13.48 | 13.54 | 13.54 | +0.01 (+0.07%) | 30,073,407 |
8 Apr 2024 | CNY | 13.56 | 13.68 | 13.43 | 13.53 | 13.53 | -0.2 (-1.46%) | 36,426,518 |
3 Apr 2024 | CNY | 13.81 | 13.84 | 13.71 | 13.73 | 13.73 | -0.09 (-0.65%) | 30,344,138 |
2 Apr 2024 | CNY | 13.96 | 13.98 | 13.78 | 13.82 | 13.82 | -0.15 (-1.07%) | 38,072,528 |
1 Apr 2024 | CNY | 13.89 | 14.03 | 13.87 | 13.97 | 13.97 | +0.1 (+0.72%) | 47,062,248 |
29 Mar 2024 | CNY | 13.95 | 13.98 | 13.6 | 13.87 | 13.87 | -0.38 (-2.67%) | 45,183,432 |
28 Mar 2024 | CNY | 14.28 | 14.38 | 14.18 | 14.25 | 14.25 | -0.02 (-0.14%) | 25,356,645 |
27 Mar 2024 | CNY | 14.37 | 14.45 | 14.26 | 14.27 | 14.27 | -0.16 (-1.11%) | 16,486,340 |
26 Mar 2024 | CNY | 14.37 | 14.45 | 14.36 | 14.43 | 14.43 | +0.07 (+0.49%) | 16,093,688 |
25 Mar 2024 | CNY | 14.55 | 14.6 | 14.29 | 14.36 | 14.36 | -0.29 (-1.98%) | 36,186,027 |
22 Mar 2024 | CNY | 14.78 | 14.79 | 14.5 | 14.65 | 14.65 | -0.13 (-0.88%) | 27,610,639 |
21 Mar 2024 | CNY | 14.83 | 14.94 | 14.72 | 14.78 | 14.78 | +0.02 (+0.14%) | 23,840,499 |
20 Mar 2024 | CNY | 14.77 | 14.85 | 14.7 | 14.76 | 14.76 | 0.0 (0.0%) | 20,567,860 |
19 Mar 2024 | CNY | 14.99 | 15.01 | 14.72 | 14.76 | 14.76 | -0.24 (-1.60%) | 27,443,747 |