Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 15.18 | 15.34 | 14.95 | 15.12 | 15.12 | -0.06 (-0.40%) | 2,264,100 |
20 May 2024 | CNY | 15.2 | 15.75 | 15.12 | 15.18 | 15.18 | -0.02 (-0.13%) | 3,629,440 |
17 May 2024 | CNY | 14.89 | 15.22 | 14.67 | 15.2 | 15.2 | +0.44 (+2.98%) | 2,238,611 |
16 May 2024 | CNY | 14.6 | 14.85 | 14.6 | 14.76 | 14.76 | +0.11 (+0.75%) | 1,573,400 |
15 May 2024 | CNY | 14.89 | 14.94 | 14.61 | 14.65 | 14.65 | -0.22 (-1.48%) | 1,945,600 |
14 May 2024 | CNY | 14.86 | 15.05 | 14.85 | 14.87 | 14.87 | +0.05 (+0.34%) | 1,708,100 |
13 May 2024 | CNY | 15.1 | 15.1 | 14.76 | 14.82 | 14.82 | -0.38 (-2.50%) | 2,183,320 |
10 May 2024 | CNY | 15.45 | 15.46 | 15.06 | 15.2 | 15.2 | -0.12 (-0.78%) | 1,754,800 |
9 May 2024 | CNY | 15.2 | 15.5 | 15.2 | 15.32 | 15.32 | +0.14 (+0.92%) | 1,780,020 |
8 May 2024 | CNY | 15.55 | 15.65 | 15.17 | 15.18 | 15.18 | -0.5 (-3.19%) | 2,389,420 |
7 May 2024 | CNY | 15.42 | 15.79 | 15.42 | 15.68 | 15.68 | +0.17 (+1.10%) | 2,819,540 |
6 May 2024 | CNY | 15.18 | 15.53 | 15.18 | 15.51 | 15.51 | +0.49 (+3.26%) | 2,995,326 |
30 Apr 2024 | CNY | 15.39 | 15.6 | 15.01 | 15.02 | 15.02 | -0.3 (-1.96%) | 3,065,600 |
29 Apr 2024 | CNY | 14.8 | 15.37 | 14.54 | 15.32 | 15.32 | -0.13 (-0.84%) | 5,551,580 |
26 Apr 2024 | CNY | 15.5 | 15.67 | 15.4 | 15.45 | 15.45 | -0.15 (-0.96%) | 4,281,120 |
25 Apr 2024 | CNY | 15.69 | 15.77 | 15.5 | 15.6 | 15.6 | -0.07 (-0.45%) | 2,396,440 |
24 Apr 2024 | CNY | 15.36 | 15.67 | 15.26 | 15.67 | 15.67 | +0.36 (+2.35%) | 3,238,020 |
23 Apr 2024 | CNY | 15.04 | 15.36 | 15.04 | 15.31 | 15.31 | +0.1 (+0.66%) | 2,625,668 |
22 Apr 2024 | CNY | 15.15 | 15.37 | 14.76 | 15.21 | 15.21 | +0.03 (+0.20%) | 2,382,400 |
19 Apr 2024 | CNY | 15.33 | 15.4 | 15.06 | 15.18 | 15.18 | -0.11 (-0.72%) | 2,564,160 |
18 Apr 2024 | CNY | 15.2 | 15.54 | 15.03 | 15.29 | 15.29 | 0.0 (0.0%) | 3,197,239 |
17 Apr 2024 | CNY | 14.33 | 15.32 | 14.33 | 15.29 | 15.29 | +1.06 (+7.45%) | 4,480,807 |
16 Apr 2024 | CNY | 14.82 | 15.11 | 14.16 | 14.23 | 14.23 | -0.9 (-5.95%) | 4,629,960 |
15 Apr 2024 | CNY | 15.79 | 15.86 | 14.78 | 15.13 | 15.13 | -0.67 (-4.24%) | 4,812,500 |
12 Apr 2024 | CNY | 15.69 | 15.98 | 15.6 | 15.8 | 15.8 | +0.11 (+0.70%) | 2,974,869 |
11 Apr 2024 | CNY | 15.78 | 15.88 | 15.5 | 15.69 | 15.69 | +0.15 (+0.97%) | 3,706,160 |
10 Apr 2024 | CNY | 16.24 | 16.28 | 15.35 | 15.54 | 15.54 | -0.68 (-4.19%) | 4,843,400 |
9 Apr 2024 | CNY | 16.01 | 16.24 | 15.8 | 16.22 | 16.22 | +0.37 (+2.33%) | 3,958,551 |
8 Apr 2024 | CNY | 16.38 | 16.5 | 15.85 | 15.85 | 15.85 | -0.66 (-4.00%) | 4,346,020 |
3 Apr 2024 | CNY | 16.75 | 16.78 | 16.4 | 16.51 | 16.51 | -0.24 (-1.43%) | 3,886,959 |