Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 13.76 | 14.25 | 13.76 | 14.14 | 14.14 | +0.26 (+1.87%) | 3,880,796 |
13 May 2024 | CNY | 13.87 | 13.99 | 13.7 | 13.88 | 13.88 | -0.09 (-0.64%) | 3,204,404 |
10 May 2024 | CNY | 14.01 | 14.18 | 13.72 | 13.97 | 13.97 | +0.03 (+0.22%) | 3,358,584 |
9 May 2024 | CNY | 13.62 | 14.03 | 13.62 | 13.94 | 13.94 | +0.23 (+1.68%) | 3,005,837 |
8 May 2024 | CNY | 13.74 | 14 | 13.68 | 13.71 | 13.71 | -0.16 (-1.15%) | 3,652,984 |
7 May 2024 | CNY | 13.98 | 14.19 | 13.76 | 13.87 | 13.87 | -0.23 (-1.63%) | 4,654,600 |
6 May 2024 | CNY | 13.98 | 14.15 | 13.67 | 14.1 | 14.1 | +0.22 (+1.59%) | 4,449,642 |
30 Apr 2024 | CNY | 13.95 | 14.23 | 13.83 | 13.88 | 13.88 | -0.04 (-0.29%) | 4,402,812 |
29 Apr 2024 | CNY | 13.88 | 14 | 13.54 | 13.92 | 13.92 | -0.08 (-0.57%) | 3,606,500 |
26 Apr 2024 | CNY | 13.4 | 14.09 | 13.4 | 14 | 14 | +0.1 (+0.72%) | 4,365,700 |
25 Apr 2024 | CNY | 13.37 | 13.93 | 13.37 | 13.9 | 13.9 | +0.33 (+2.43%) | 3,892,784 |
24 Apr 2024 | CNY | 13.23 | 13.59 | 13.23 | 13.57 | 13.57 | +0.2 (+1.50%) | 4,150,942 |
23 Apr 2024 | CNY | 13.99 | 13.99 | 13.27 | 13.37 | 13.37 | -0.37 (-2.69%) | 5,130,400 |
22 Apr 2024 | CNY | 13.93 | 14.15 | 13.67 | 13.74 | 13.74 | -0.09 (-0.65%) | 3,428,300 |
19 Apr 2024 | CNY | 13.9 | 14.2 | 13.69 | 13.83 | 13.83 | -0.12 (-0.86%) | 3,341,100 |
18 Apr 2024 | CNY | 13.58 | 14 | 13.4 | 13.95 | 13.95 | +0.37 (+2.72%) | 4,448,277 |
17 Apr 2024 | CNY | 13.1 | 13.69 | 13.02 | 13.58 | 13.58 | +0.56 (+4.30%) | 4,781,186 |
16 Apr 2024 | CNY | 13.81 | 13.88 | 12.99 | 13.02 | 13.02 | -0.84 (-6.06%) | 6,428,684 |
15 Apr 2024 | CNY | 13.94 | 14.28 | 13.42 | 13.86 | 13.86 | -0.57 (-3.95%) | 9,595,500 |
12 Apr 2024 | CNY | 14.03 | 15 | 13.93 | 14.43 | 14.43 | +0.42 (+3.00%) | 8,126,687 |
11 Apr 2024 | CNY | 13.9 | 14.37 | 13.75 | 14.01 | 14.01 | -0.02 (-0.14%) | 7,803,342 |
10 Apr 2024 | CNY | 13.69 | 14.28 | 13.6 | 14.03 | 14.03 | +0.39 (+2.86%) | 10,507,069 |
9 Apr 2024 | CNY | 13.5 | 13.86 | 13.43 | 13.64 | 13.64 | +0.06 (+0.44%) | 7,759,190 |
8 Apr 2024 | CNY | 13.34 | 14.14 | 13.31 | 13.58 | 13.58 | +0.28 (+2.11%) | 10,685,099 |
3 Apr 2024 | CNY | 13.15 | 13.38 | 12.95 | 13.3 | 13.3 | +0.31 (+2.39%) | 5,048,400 |
2 Apr 2024 | CNY | 12.75 | 13.05 | 12.73 | 12.99 | 12.99 | +0.16 (+1.25%) | 3,029,946 |
1 Apr 2024 | CNY | 12.46 | 12.89 | 12.46 | 12.83 | 12.83 | +0.3 (+2.39%) | 3,552,500 |
29 Mar 2024 | CNY | 12.31 | 12.53 | 12.26 | 12.53 | 12.53 | +0.23 (+1.87%) | 1,388,758 |
28 Mar 2024 | CNY | 11.97 | 12.34 | 11.97 | 12.3 | 12.3 | +0.32 (+2.67%) | 2,259,200 |
27 Mar 2024 | CNY | 12.19 | 12.45 | 11.93 | 11.98 | 11.98 | -0.36 (-2.92%) | 2,611,508 |