Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 13.7 | 13.8 | 13.29 | 13.32 | 13.32 | -0.44 (-3.20%) | 1,529,600 |
27 May 2024 | CNY | 13.79 | 14.01 | 13.39 | 13.76 | 13.76 | +0.06 (+0.44%) | 2,107,020 |
24 May 2024 | CNY | 14.3 | 14.99 | 13.68 | 13.7 | 13.7 | -0.24 (-1.72%) | 3,644,348 |
23 May 2024 | CNY | 14.55 | 14.99 | 13.94 | 13.94 | 13.94 | -0.98 (-6.57%) | 5,601,988 |
22 May 2024 | CNY | 14.35 | 15.66 | 14.21 | 14.92 | 14.92 | +0.68 (+4.78%) | 7,870,754 |
21 May 2024 | CNY | 14.51 | 14.76 | 14.17 | 14.24 | 14.24 | -0.36 (-2.47%) | 2,995,480 |
20 May 2024 | CNY | 15.32 | 15.32 | 14.37 | 14.6 | 14.6 | -1 (-6.41%) | 4,757,550 |
17 May 2024 | CNY | 15.02 | 15.65 | 14.59 | 15.6 | 15.6 | +0.58 (+3.86%) | 5,753,456 |
16 May 2024 | CNY | 14.1 | 15.17 | 14.1 | 15.02 | 15.02 | +0.91 (+6.45%) | 4,145,080 |
15 May 2024 | CNY | 14.17 | 14.95 | 13.96 | 14.11 | 14.11 | +0.03 (+0.21%) | 2,383,400 |
14 May 2024 | CNY | 13.9 | 14.2 | 13.66 | 14.08 | 14.08 | +0.47 (+3.45%) | 1,636,630 |
13 May 2024 | CNY | 14.18 | 14.18 | 13.52 | 13.61 | 13.61 | -0.61 (-4.29%) | 1,753,100 |
10 May 2024 | CNY | 14.3 | 14.44 | 14 | 14.22 | 14.22 | -0.02 (-0.14%) | 967,620 |
9 May 2024 | CNY | 14.19 | 14.38 | 14.15 | 14.24 | 14.24 | +0.14 (+0.99%) | 910,100 |
8 May 2024 | CNY | 14.3 | 14.41 | 13.97 | 14.1 | 14.1 | -0.25 (-1.74%) | 1,269,640 |
7 May 2024 | CNY | 14.29 | 14.39 | 14.03 | 14.35 | 14.35 | +0.24 (+1.70%) | 1,193,420 |
6 May 2024 | CNY | 13.75 | 14.28 | 13.7 | 14.11 | 14.11 | +0.59 (+4.36%) | 2,326,080 |
30 Apr 2024 | CNY | 13.61 | 13.88 | 13.41 | 13.52 | 13.52 | -0.07 (-0.52%) | 2,554,748 |
29 Apr 2024 | CNY | 12.88 | 13.64 | 12.71 | 13.59 | 13.59 | +0.88 (+6.92%) | 1,988,940 |
26 Apr 2024 | CNY | 12.55 | 12.97 | 12.52 | 12.71 | 12.71 | +0.03 (+0.24%) | 1,597,000 |
25 Apr 2024 | CNY | 12.64 | 12.98 | 12.48 | 12.68 | 12.68 | +0.11 (+0.88%) | 1,833,659 |
24 Apr 2024 | CNY | 12.24 | 12.6 | 12.1 | 12.57 | 12.57 | +0.39 (+3.20%) | 1,334,500 |
23 Apr 2024 | CNY | 11.86 | 12.33 | 11.72 | 12.18 | 12.18 | +0.4 (+3.40%) | 1,469,460 |
22 Apr 2024 | CNY | 11.85 | 11.98 | 11.51 | 11.78 | 11.78 | -0.24 (-2.00%) | 1,282,900 |
19 Apr 2024 | CNY | 12.17 | 12.24 | 11.72 | 12.02 | 12.02 | -0.17 (-1.39%) | 1,878,549 |
18 Apr 2024 | CNY | 12.2 | 12.95 | 11.67 | 12.19 | 12.19 | -0.01 (-0.08%) | 2,767,830 |
17 Apr 2024 | CNY | 11.27 | 12.39 | 11.27 | 12.2 | 12.2 | +0.94 (+8.35%) | 3,559,798 |
16 Apr 2024 | CNY | 11.9 | 12.08 | 11.26 | 11.26 | 11.26 | -1.25 (-9.99%) | 2,447,180 |
15 Apr 2024 | CNY | 13.77 | 14 | 12.51 | 12.51 | 12.51 | -1.39 (-10%) | 3,251,500 |
12 Apr 2024 | CNY | 13.8 | 14.47 | 13.8 | 13.9 | 13.9 | +0.12 (+0.87%) | 2,682,780 |