Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 16.29 | 16.44 | 16.13 | 16.16 | 16.16 | -0.13 (-0.80%) | 2,840,999 |
15 May 2024 | CNY | 16.51 | 16.64 | 16.24 | 16.29 | 16.29 | -0.35 (-2.10%) | 3,098,979 |
14 May 2024 | CNY | 16.11 | 16.65 | 16.11 | 16.64 | 16.64 | +0.54 (+3.35%) | 4,609,599 |
13 May 2024 | CNY | 16.39 | 16.39 | 15.93 | 16.1 | 16.1 | -0.43 (-2.60%) | 3,940,800 |
10 May 2024 | CNY | 16.53 | 16.67 | 16.39 | 16.53 | 16.53 | 0.0 (0.0%) | 4,129,010 |
9 May 2024 | CNY | 16.2 | 16.54 | 16.2 | 16.53 | 16.53 | +0.14 (+0.85%) | 3,968,700 |
8 May 2024 | CNY | 16.4 | 16.62 | 16.22 | 16.39 | 16.39 | -0.03 (-0.18%) | 4,048,400 |
7 May 2024 | CNY | 16.49 | 16.59 | 16.31 | 16.42 | 16.42 | -0.21 (-1.26%) | 5,536,290 |
6 May 2024 | CNY | 16.5 | 16.66 | 16.24 | 16.63 | 16.63 | +0.31 (+1.90%) | 10,177,001 |
30 Apr 2024 | CNY | 16.03 | 16.85 | 15.99 | 16.32 | 16.32 | +1 (+6.53%) | 14,870,801 |
29 Apr 2024 | CNY | 15 | 15.32 | 14.85 | 15.32 | 15.32 | +0.34 (+2.27%) | 4,951,744 |
26 Apr 2024 | CNY | 14.75 | 15.02 | 14.61 | 14.98 | 14.98 | +0.22 (+1.49%) | 4,897,243 |
25 Apr 2024 | CNY | 14.75 | 14.97 | 14.7 | 14.76 | 14.76 | -0.15 (-1.01%) | 3,942,401 |
24 Apr 2024 | CNY | 14.36 | 14.99 | 14.31 | 14.91 | 14.91 | +0.55 (+3.83%) | 5,751,722 |
23 Apr 2024 | CNY | 14.4 | 14.65 | 14.19 | 14.36 | 14.36 | +0.06 (+0.42%) | 4,789,900 |
22 Apr 2024 | CNY | 14.5 | 14.79 | 14.12 | 14.3 | 14.3 | -0.6 (-4.03%) | 8,203,330 |
19 Apr 2024 | CNY | 16.02 | 16.02 | 14.9 | 14.9 | 14.9 | -0.25 (-1.65%) | 15,425,850 |
18 Apr 2024 | CNY | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | +1.38 (+10.02%) | 1,648,999 |
17 Apr 2024 | CNY | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | +1.25 (+9.98%) | 1,035,600 |
16 Apr 2024 | CNY | 13.47 | 13.48 | 12.32 | 12.52 | 12.52 | -1.16 (-8.48%) | 4,330,333 |
15 Apr 2024 | CNY | 14.5 | 14.6 | 13.05 | 13.68 | 13.68 | -0.77 (-5.33%) | 4,342,300 |
12 Apr 2024 | CNY | 14.67 | 14.82 | 14.37 | 14.45 | 14.45 | -0.15 (-1.03%) | 1,766,400 |
11 Apr 2024 | CNY | 14.72 | 14.87 | 14.42 | 14.6 | 14.6 | -0.14 (-0.95%) | 1,875,078 |
10 Apr 2024 | CNY | 15.1 | 15.16 | 14.53 | 14.74 | 14.74 | -0.42 (-2.77%) | 2,439,278 |
9 Apr 2024 | CNY | 14.76 | 15.16 | 14.62 | 15.16 | 15.16 | +0.4 (+2.71%) | 2,366,400 |
8 Apr 2024 | CNY | 15.22 | 15.38 | 14.7 | 14.76 | 14.76 | -0.54 (-3.53%) | 2,802,600 |
3 Apr 2024 | CNY | 15.21 | 15.39 | 14.7 | 15.3 | 15.3 | +0.02 (+0.13%) | 3,157,158 |
2 Apr 2024 | CNY | 15.34 | 15.44 | 15.13 | 15.28 | 15.28 | +0.1 (+0.66%) | 2,800,600 |
1 Apr 2024 | CNY | 15.15 | 15.35 | 15.02 | 15.18 | 15.18 | +0.03 (+0.20%) | 3,497,139 |
29 Mar 2024 | CNY | 14.88 | 15.2 | 14.82 | 15.15 | 15.15 | +0.29 (+1.95%) | 2,113,400 |