Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 15.54 | 15.63 | 15.22 | 15.22 | 15.22 | -0.24 (-1.55%) | 10,987,700 |
23 May 2024 | CNY | 15.96 | 15.96 | 15.43 | 15.46 | 15.46 | -0.53 (-3.31%) | 16,188,800 |
22 May 2024 | CNY | 15.93 | 16.05 | 15.81 | 15.99 | 15.99 | +0.07 (+0.44%) | 11,441,746 |
21 May 2024 | CNY | 16.2 | 16.21 | 15.84 | 15.92 | 15.92 | -0.28 (-1.73%) | 11,266,951 |
20 May 2024 | CNY | 15.89 | 16.42 | 15.83 | 16.2 | 16.2 | +0.28 (+1.76%) | 17,947,500 |
17 May 2024 | CNY | 15.82 | 15.99 | 15.59 | 15.92 | 15.92 | +0.1 (+0.63%) | 13,657,476 |
16 May 2024 | CNY | 15.86 | 16.03 | 15.59 | 15.82 | 15.82 | +0.01 (+0.06%) | 12,530,219 |
15 May 2024 | CNY | 16.12 | 16.16 | 15.72 | 15.81 | 15.81 | -0.4 (-2.47%) | 17,467,101 |
14 May 2024 | CNY | 16.38 | 16.54 | 16.17 | 16.21 | 16.21 | +0.01 (+0.06%) | 20,873,253 |
13 May 2024 | CNY | 17 | 17.15 | 16.17 | 16.2 | 16.2 | -0.16 (-0.98%) | 30,987,394 |
10 May 2024 | CNY | 16.62 | 16.69 | 16.29 | 16.36 | 16.36 | -0.24 (-1.45%) | 13,456,236 |
9 May 2024 | CNY | 16.4 | 16.78 | 16.36 | 16.6 | 16.6 | +0.24 (+1.47%) | 15,624,173 |
8 May 2024 | CNY | 16.45 | 16.63 | 16.23 | 16.36 | 16.36 | -0.13 (-0.79%) | 13,427,573 |
7 May 2024 | CNY | 16.56 | 16.66 | 16.32 | 16.49 | 16.49 | -0.11 (-0.66%) | 13,192,173 |
6 May 2024 | CNY | 16.37 | 16.74 | 16.31 | 16.6 | 16.6 | +0.48 (+2.98%) | 18,323,500 |
30 Apr 2024 | CNY | 16.1 | 16.23 | 15.91 | 16.12 | 16.12 | +0.01 (+0.06%) | 15,312,600 |
29 Apr 2024 | CNY | 15.6 | 16.17 | 15.59 | 16.11 | 16.11 | +0.51 (+3.27%) | 23,149,600 |
26 Apr 2024 | CNY | 15.02 | 15.68 | 14.95 | 15.6 | 15.6 | +0.49 (+3.24%) | 23,260,785 |
25 Apr 2024 | CNY | 14.67 | 15.3 | 14.61 | 15.11 | 15.11 | +0.39 (+2.65%) | 26,122,294 |
24 Apr 2024 | CNY | 14.94 | 14.94 | 14.58 | 14.72 | 14.72 | -0.22 (-1.47%) | 16,445,000 |
23 Apr 2024 | CNY | 14.84 | 15.1 | 14.78 | 14.94 | 14.94 | +0.1 (+0.67%) | 17,483,821 |
22 Apr 2024 | CNY | 14.73 | 15 | 14.56 | 14.84 | 14.84 | +0.07 (+0.47%) | 16,338,609 |
19 Apr 2024 | CNY | 14.97 | 15.06 | 14.64 | 14.77 | 14.77 | -0.35 (-2.31%) | 17,920,887 |
18 Apr 2024 | CNY | 15.24 | 15.41 | 14.97 | 15.12 | 15.12 | -0.24 (-1.56%) | 18,096,296 |
17 Apr 2024 | CNY | 14.9 | 15.39 | 14.88 | 15.36 | 15.36 | +0.44 (+2.95%) | 21,436,959 |
16 Apr 2024 | CNY | 15.32 | 15.56 | 14.9 | 14.92 | 14.92 | -0.48 (-3.12%) | 22,026,279 |
15 Apr 2024 | CNY | 15.67 | 15.96 | 15.13 | 15.4 | 15.4 | -0.36 (-2.28%) | 25,277,359 |
12 Apr 2024 | CNY | 15.83 | 15.99 | 15.58 | 15.76 | 15.76 | -0.11 (-0.69%) | 15,866,304 |
11 Apr 2024 | CNY | 16.21 | 16.39 | 15.85 | 15.87 | 15.87 | -0.56 (-3.41%) | 23,300,198 |
10 Apr 2024 | CNY | 16.55 | 16.88 | 16.2 | 16.43 | 16.43 | -0.21 (-1.26%) | 27,703,399 |