Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 16.85 | 17.51 | 16.83 | 17.4 | 17.4 | +0.63 (+3.76%) | 6,355,128 |
13 May 2024 | CNY | 17.63 | 17.64 | 16.66 | 16.77 | 16.77 | -0.93 (-5.25%) | 6,167,762 |
10 May 2024 | CNY | 18.45 | 18.79 | 17.65 | 17.7 | 17.7 | -0.61 (-3.33%) | 6,018,524 |
9 May 2024 | CNY | 18.63 | 18.69 | 18.29 | 18.31 | 18.31 | -0.06 (-0.33%) | 4,829,130 |
8 May 2024 | CNY | 19.28 | 19.35 | 18.27 | 18.37 | 18.37 | -0.94 (-4.87%) | 6,800,831 |
7 May 2024 | CNY | 19.3 | 19.82 | 19.11 | 19.31 | 19.31 | +0.18 (+0.94%) | 7,221,131 |
6 May 2024 | CNY | 19.15 | 19.68 | 18.77 | 19.13 | 19.13 | +0.2 (+1.06%) | 6,401,760 |
30 Apr 2024 | CNY | 19.19 | 19.4 | 18.61 | 18.93 | 18.93 | -0.3 (-1.56%) | 6,641,940 |
29 Apr 2024 | CNY | 18.6 | 19.29 | 18.6 | 19.23 | 19.23 | +0.74 (+4.00%) | 7,130,980 |
26 Apr 2024 | CNY | 17.92 | 18.84 | 17.92 | 18.49 | 18.49 | +0.46 (+2.55%) | 6,975,350 |
25 Apr 2024 | CNY | 18.4 | 18.69 | 17.97 | 18.03 | 18.03 | -0.49 (-2.65%) | 6,371,865 |
24 Apr 2024 | CNY | 18.26 | 18.64 | 18 | 18.52 | 18.52 | +0.17 (+0.93%) | 7,072,300 |
23 Apr 2024 | CNY | 17.65 | 18.48 | 17.58 | 18.35 | 18.35 | +1.2 (+7.00%) | 9,072,240 |
22 Apr 2024 | CNY | 17.86 | 18 | 17.07 | 17.15 | 17.15 | -1.02 (-5.61%) | 6,327,800 |
19 Apr 2024 | CNY | 18.26 | 18.52 | 17.86 | 18.17 | 18.17 | -0.1 (-0.55%) | 6,378,200 |
18 Apr 2024 | CNY | 18.39 | 18.94 | 17.5 | 18.27 | 18.27 | +0.26 (+1.44%) | 11,669,065 |
17 Apr 2024 | CNY | 15.5 | 18.18 | 15.5 | 18.01 | 18.01 | +1.26 (+7.52%) | 11,708,483 |
16 Apr 2024 | CNY | 18 | 18.5 | 16.75 | 16.75 | 16.75 | -1.86 (-9.99%) | 4,570,785 |
15 Apr 2024 | CNY | 20.5 | 20.54 | 18.61 | 18.61 | 18.61 | -2.07 (-10.01%) | 9,830,040 |
12 Apr 2024 | CNY | 20.7 | 21.3 | 20.53 | 20.68 | 20.68 | -0.35 (-1.66%) | 7,402,700 |
11 Apr 2024 | CNY | 20.07 | 21.42 | 19.97 | 21.03 | 21.03 | +0.91 (+4.52%) | 11,473,682 |
10 Apr 2024 | CNY | 21.88 | 21.89 | 19.95 | 20.12 | 20.12 | -1.77 (-8.09%) | 11,464,159 |
9 Apr 2024 | CNY | 21.6 | 22.19 | 21.48 | 21.89 | 21.89 | +0.01 (+0.05%) | 6,774,800 |
8 Apr 2024 | CNY | 22.55 | 22.64 | 21.2 | 21.88 | 21.88 | -1.2 (-5.20%) | 12,181,282 |
3 Apr 2024 | CNY | 25.4 | 25.42 | 23.08 | 23.08 | 23.08 | -2.56 (-9.98%) | 14,610,600 |
2 Apr 2024 | CNY | 27.33 | 27.48 | 25.21 | 25.64 | 25.64 | -2.02 (-7.30%) | 13,856,915 |
1 Apr 2024 | CNY | 27 | 28.3 | 26.51 | 27.66 | 27.66 | -0.02 (-0.07%) | 16,842,729 |
29 Mar 2024 | CNY | 28.7 | 29.41 | 27.68 | 27.68 | 27.68 | -2.02 (-6.80%) | 12,336,500 |
28 Mar 2024 | CNY | 27.7 | 30.9 | 27 | 29.7 | 29.7 | +1.56 (+5.54%) | 31,687,550 |
27 Mar 2024 | CNY | 26.11 | 28.86 | 26.11 | 28.14 | 28.14 | +1.46 (+5.47%) | 28,282,910 |