Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 12.36 | 12.48 | 12.19 | 12.31 | 12.31 | -0.05 (-0.40%) | 4,491,157 |
15 May 2024 | CNY | 12.78 | 12.82 | 12.31 | 12.36 | 12.36 | -0.43 (-3.36%) | 7,889,595 |
14 May 2024 | CNY | 13.06 | 13.12 | 12.66 | 12.79 | 12.79 | -0.08 (-0.62%) | 7,992,985 |
13 May 2024 | CNY | 13.21 | 13.21 | 12.84 | 12.87 | 12.87 | -0.39 (-2.94%) | 7,469,000 |
10 May 2024 | CNY | 13.5 | 13.53 | 13.21 | 13.26 | 13.26 | -0.29 (-2.14%) | 4,846,000 |
9 May 2024 | CNY | 13.4 | 13.69 | 13.38 | 13.55 | 13.55 | +0.15 (+1.12%) | 3,537,400 |
8 May 2024 | CNY | 13.67 | 13.73 | 13.37 | 13.4 | 13.4 | -0.26 (-1.90%) | 4,488,700 |
7 May 2024 | CNY | 13.58 | 13.9 | 13.52 | 13.66 | 13.66 | +0.01 (+0.07%) | 7,529,400 |
6 May 2024 | CNY | 13.38 | 13.85 | 13.38 | 13.65 | 13.65 | +0.38 (+2.86%) | 9,010,075 |
30 Apr 2024 | CNY | 13.03 | 13.55 | 13.01 | 13.27 | 13.27 | +0.24 (+1.84%) | 10,435,006 |
29 Apr 2024 | CNY | 13.05 | 13.13 | 12.73 | 13.03 | 13.03 | -0.02 (-0.15%) | 9,573,100 |
26 Apr 2024 | CNY | 12.81 | 13.09 | 12.65 | 13.05 | 13.05 | +0.45 (+3.57%) | 7,481,050 |
25 Apr 2024 | CNY | 12.9 | 12.94 | 12.53 | 12.6 | 12.6 | -0.22 (-1.72%) | 4,851,725 |
24 Apr 2024 | CNY | 12.29 | 12.9 | 12.27 | 12.82 | 12.82 | +0.47 (+3.81%) | 5,736,700 |
23 Apr 2024 | CNY | 12.52 | 12.69 | 12.29 | 12.35 | 12.35 | -0.1 (-0.80%) | 3,601,296 |
22 Apr 2024 | CNY | 12.17 | 12.62 | 12.05 | 12.45 | 12.45 | +0.08 (+0.65%) | 5,490,300 |
19 Apr 2024 | CNY | 12.81 | 12.81 | 12.29 | 12.37 | 12.37 | -0.44 (-3.43%) | 7,402,300 |
18 Apr 2024 | CNY | 12.63 | 12.98 | 11.94 | 12.81 | 12.81 | +0.69 (+5.69%) | 9,807,915 |
17 Apr 2024 | CNY | 11.76 | 12.33 | 11.76 | 12.12 | 12.12 | +0.34 (+2.89%) | 8,733,806 |
16 Apr 2024 | CNY | 12.05 | 12.39 | 11.75 | 11.78 | 11.78 | -0.52 (-4.23%) | 6,351,852 |
15 Apr 2024 | CNY | 12.4 | 12.74 | 12.05 | 12.3 | 12.3 | -0.25 (-1.99%) | 7,756,544 |
12 Apr 2024 | CNY | 12.75 | 12.94 | 12.54 | 12.55 | 12.55 | -0.2 (-1.57%) | 3,406,400 |
11 Apr 2024 | CNY | 12.7 | 13.03 | 12.69 | 12.75 | 12.75 | -0.1 (-0.78%) | 4,449,000 |
10 Apr 2024 | CNY | 12.86 | 13.2 | 12.68 | 12.85 | 12.85 | -0.28 (-2.13%) | 8,179,350 |
9 Apr 2024 | CNY | 12.84 | 13.2 | 12.73 | 13.13 | 13.13 | +0.15 (+1.16%) | 4,818,220 |
8 Apr 2024 | CNY | 12.87 | 13.43 | 12.7 | 12.98 | 12.98 | +0.22 (+1.72%) | 7,966,283 |
3 Apr 2024 | CNY | 13 | 13.02 | 12.4 | 12.76 | 12.76 | -0.28 (-2.15%) | 14,719,049 |
2 Apr 2024 | CNY | 13.36 | 13.36 | 12.93 | 13.04 | 13.04 | -0.02 (-0.15%) | 9,260,786 |
1 Apr 2024 | CNY | 13.38 | 13.4 | 12.93 | 13.06 | 13.06 | -0.25 (-1.88%) | 9,655,750 |
29 Mar 2024 | CNY | 13.35 | 14.07 | 13.16 | 13.31 | 13.31 | +0.16 (+1.22%) | 4,400,333 |