Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 14.1 | 14.29 | 14.03 | 14.17 | 14.17 | +0.08 (+0.57%) | 1,114,700 |
15 May 2024 | CNY | 14.1 | 14.22 | 13.99 | 14.09 | 14.09 | -0.02 (-0.14%) | 1,159,600 |
14 May 2024 | CNY | 13.98 | 14.2 | 13.95 | 14.11 | 14.11 | +0.23 (+1.66%) | 1,242,743 |
13 May 2024 | CNY | 14.19 | 14.19 | 13.78 | 13.88 | 13.88 | -0.31 (-2.18%) | 1,542,100 |
10 May 2024 | CNY | 14.35 | 14.41 | 14.14 | 14.19 | 14.19 | -0.15 (-1.05%) | 901,900 |
9 May 2024 | CNY | 14.34 | 14.39 | 14.14 | 14.34 | 14.34 | +0.15 (+1.06%) | 1,064,238 |
8 May 2024 | CNY | 14.5 | 14.63 | 14.11 | 14.19 | 14.19 | -0.41 (-2.81%) | 1,746,900 |
7 May 2024 | CNY | 14.2 | 14.68 | 14.14 | 14.6 | 14.6 | +0.4 (+2.82%) | 2,953,717 |
6 May 2024 | CNY | 13.95 | 14.22 | 13.95 | 14.2 | 14.2 | +0.25 (+1.79%) | 2,375,400 |
30 Apr 2024 | CNY | 13.87 | 14.05 | 13.77 | 13.95 | 13.95 | +0.21 (+1.53%) | 1,840,100 |
29 Apr 2024 | CNY | 13.87 | 13.87 | 13.5 | 13.74 | 13.74 | +0.02 (+0.15%) | 1,915,379 |
26 Apr 2024 | CNY | 13.65 | 13.81 | 13.61 | 13.72 | 13.72 | +0.06 (+0.44%) | 1,003,600 |
25 Apr 2024 | CNY | 13.67 | 13.99 | 13.61 | 13.66 | 13.66 | -0.01 (-0.07%) | 1,525,400 |
24 Apr 2024 | CNY | 13.43 | 13.72 | 13.23 | 13.67 | 13.67 | +0.35 (+2.63%) | 1,458,100 |
23 Apr 2024 | CNY | 13.35 | 13.5 | 13.12 | 13.32 | 13.32 | +0.08 (+0.60%) | 1,187,300 |
22 Apr 2024 | CNY | 12.75 | 13.37 | 12.61 | 13.24 | 13.24 | +0.37 (+2.87%) | 1,503,700 |
19 Apr 2024 | CNY | 12.83 | 13.07 | 12.7 | 12.87 | 12.87 | -0.13 (-1%) | 902,800 |
18 Apr 2024 | CNY | 12.94 | 13.2 | 12.7 | 13 | 13 | +0.06 (+0.46%) | 1,417,933 |
17 Apr 2024 | CNY | 12.35 | 13.06 | 12.34 | 12.94 | 12.94 | +0.68 (+5.55%) | 1,662,416 |
16 Apr 2024 | CNY | 13.19 | 13.22 | 12.15 | 12.26 | 12.26 | -0.89 (-6.77%) | 2,388,400 |
15 Apr 2024 | CNY | 14.02 | 14.08 | 13.02 | 13.15 | 13.15 | -0.84 (-6.00%) | 3,191,537 |
12 Apr 2024 | CNY | 13.91 | 14.05 | 13.85 | 13.99 | 13.99 | +0.09 (+0.65%) | 1,271,000 |
11 Apr 2024 | CNY | 13.65 | 14.01 | 13.6 | 13.9 | 13.9 | +0.14 (+1.02%) | 1,136,000 |
10 Apr 2024 | CNY | 13.91 | 14.05 | 13.62 | 13.76 | 13.76 | -0.08 (-0.58%) | 853,133 |
9 Apr 2024 | CNY | 13.96 | 13.96 | 13.65 | 13.84 | 13.84 | +0.07 (+0.51%) | 976,100 |
8 Apr 2024 | CNY | 14.08 | 14.11 | 13.71 | 13.77 | 13.77 | -0.32 (-2.27%) | 944,233 |
3 Apr 2024 | CNY | 14 | 14.11 | 13.74 | 14.09 | 14.09 | +0.08 (+0.57%) | 1,082,400 |
2 Apr 2024 | CNY | 13.87 | 14.18 | 13.77 | 14.01 | 14.01 | +0.18 (+1.30%) | 1,305,664 |
1 Apr 2024 | CNY | 13.38 | 13.84 | 13.38 | 13.83 | 13.83 | +0.44 (+3.29%) | 1,812,950 |
29 Mar 2024 | CNY | 13.41 | 13.53 | 13.28 | 13.39 | 13.39 | +0.04 (+0.30%) | 793,600 |