Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | CNY | 15.1 | 15.1 | 14.44 | 14.52 | 14.52 | -0.59 (-3.90%) | 10,688,500 |
7 May 2024 | CNY | 15.06 | 15.46 | 15 | 15.11 | 15.11 | +0.05 (+0.33%) | 12,029,781 |
6 May 2024 | CNY | 15.17 | 15.73 | 14.94 | 15.06 | 15.06 | +0.32 (+2.17%) | 17,002,707 |
30 Apr 2024 | CNY | 14.99 | 15.15 | 14.5 | 14.74 | 14.74 | -0.23 (-1.54%) | 8,151,400 |
29 Apr 2024 | CNY | 14.12 | 15.28 | 14.09 | 14.97 | 14.97 | +0.96 (+6.85%) | 22,902,600 |
26 Apr 2024 | CNY | 13.36 | 14.24 | 13.33 | 14.01 | 14.01 | +0.55 (+4.09%) | 17,943,200 |
25 Apr 2024 | CNY | 13.8 | 13.81 | 12.9 | 13.46 | 13.46 | -0.63 (-4.47%) | 26,281,500 |
24 Apr 2024 | CNY | 13.71 | 14.41 | 13.31 | 14.09 | 14.09 | +0.2 (+1.44%) | 17,836,635 |
23 Apr 2024 | CNY | 13.77 | 14.15 | 13.77 | 13.89 | 13.89 | +0.18 (+1.31%) | 10,686,615 |
22 Apr 2024 | CNY | 13.88 | 14.02 | 13.51 | 13.71 | 13.71 | -0.38 (-2.70%) | 11,351,964 |
19 Apr 2024 | CNY | 14.38 | 14.63 | 13.95 | 14.09 | 14.09 | -0.54 (-3.69%) | 19,312,200 |
18 Apr 2024 | CNY | 15.34 | 15.37 | 14.56 | 14.63 | 14.63 | -0.85 (-5.49%) | 19,979,803 |
17 Apr 2024 | CNY | 15.01 | 15.95 | 15.01 | 15.48 | 15.48 | +0.29 (+1.91%) | 20,233,894 |
16 Apr 2024 | CNY | 14.55 | 15.38 | 14.45 | 15.19 | 15.19 | +0.39 (+2.64%) | 20,701,065 |
15 Apr 2024 | CNY | 14.88 | 15.08 | 14.51 | 14.8 | 14.8 | -0.11 (-0.74%) | 11,558,843 |
12 Apr 2024 | CNY | 14.7 | 15.19 | 14.65 | 14.91 | 14.91 | +0.17 (+1.15%) | 14,911,804 |
11 Apr 2024 | CNY | 14.02 | 15.23 | 13.99 | 14.74 | 14.74 | +0.61 (+4.32%) | 21,485,255 |
10 Apr 2024 | CNY | 14.21 | 14.34 | 13.91 | 14.13 | 14.13 | -0.07 (-0.49%) | 11,631,359 |
9 Apr 2024 | CNY | 14.58 | 14.69 | 14.07 | 14.2 | 14.2 | -0.38 (-2.61%) | 12,625,762 |
8 Apr 2024 | CNY | 14.93 | 14.99 | 14.5 | 14.58 | 14.58 | -0.3 (-2.02%) | 9,246,031 |
3 Apr 2024 | CNY | 15.14 | 15.18 | 14.73 | 14.88 | 14.88 | -0.37 (-2.43%) | 10,110,096 |
2 Apr 2024 | CNY | 15.75 | 15.88 | 15.09 | 15.25 | 15.25 | -0.67 (-4.21%) | 15,063,505 |
1 Apr 2024 | CNY | 15.28 | 15.99 | 15.26 | 15.92 | 15.92 | +0.72 (+4.74%) | 14,416,049 |
29 Mar 2024 | CNY | 15.53 | 15.55 | 15 | 15.2 | 15.2 | -0.55 (-3.49%) | 8,330,126 |
28 Mar 2024 | CNY | 15.61 | 16.02 | 15.43 | 15.75 | 15.75 | +0.3 (+1.94%) | 12,744,999 |
27 Mar 2024 | CNY | 15.84 | 16.27 | 15.1 | 15.45 | 15.45 | -0.4 (-2.52%) | 19,101,416 |
26 Mar 2024 | CNY | 16.21 | 16.53 | 15.83 | 15.85 | 15.85 | -0.2 (-1.25%) | 20,617,826 |
25 Mar 2024 | CNY | 17.63 | 17.63 | 15.98 | 16.05 | 16.05 | -1.54 (-8.75%) | 31,384,488 |
22 Mar 2024 | CNY | 17.03 | 17.84 | 16.9 | 17.59 | 17.59 | +0.24 (+1.38%) | 20,250,805 |
21 Mar 2024 | CNY | 18.1 | 18.58 | 17.21 | 17.35 | 17.35 | -0.33 (-1.87%) | 28,172,147 |