Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2024 | CNY | 14.45 | 14.45 | 13.59 | 13.69 | 13.69 | -0.7 (-4.86%) | 5,786,148 |
29 May 2024 | CNY | 13.92 | 14.52 | 13.77 | 14.39 | 14.39 | +0.53 (+3.82%) | 4,589,948 |
28 May 2024 | CNY | 13.77 | 14.11 | 13.73 | 13.86 | 13.86 | +0.11 (+0.80%) | 3,089,337 |
27 May 2024 | CNY | 13.54 | 13.8 | 13.54 | 13.75 | 13.75 | +0.15 (+1.10%) | 2,769,300 |
24 May 2024 | CNY | 13.48 | 13.77 | 13.45 | 13.6 | 13.6 | +0.03 (+0.22%) | 2,989,485 |
23 May 2024 | CNY | 13.99 | 14 | 13.46 | 13.57 | 13.57 | -0.42 (-3.00%) | 2,803,700 |
22 May 2024 | CNY | 14.26 | 14.41 | 13.96 | 13.99 | 13.99 | -0.26 (-1.82%) | 2,965,700 |
21 May 2024 | CNY | 14.52 | 14.79 | 14.13 | 14.25 | 14.25 | -0.23 (-1.59%) | 4,498,021 |
20 May 2024 | CNY | 14.2 | 14.58 | 14.08 | 14.48 | 14.48 | +0.55 (+3.95%) | 5,659,236 |
17 May 2024 | CNY | 13.6 | 13.94 | 13.57 | 13.93 | 13.93 | +0.25 (+1.83%) | 2,701,594 |
16 May 2024 | CNY | 13.9 | 14.03 | 13.65 | 13.68 | 13.68 | -0.17 (-1.23%) | 3,078,800 |
15 May 2024 | CNY | 14.03 | 14.12 | 13.8 | 13.85 | 13.85 | -0.29 (-2.05%) | 3,298,700 |
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 |