Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 15.23 | 15.38 | 15.09 | 15.14 | 15.14 | -0.09 (-0.59%) | 711,555 |
22 May 2024 | CNY | 15.57 | 15.6 | 15.2 | 15.23 | 15.23 | -0.34 (-2.18%) | 848,700 |
21 May 2024 | CNY | 15.3 | 15.69 | 15.22 | 15.57 | 15.57 | +0.13 (+0.84%) | 932,200 |
20 May 2024 | CNY | 15.54 | 15.8 | 15.28 | 15.44 | 15.44 | -0.2 (-1.28%) | 830,444 |
17 May 2024 | CNY | 15.39 | 15.68 | 15.08 | 15.64 | 15.64 | +0.24 (+1.56%) | 993,800 |
16 May 2024 | CNY | 15.14 | 15.46 | 15.11 | 15.4 | 15.4 | +0.25 (+1.65%) | 707,100 |
15 May 2024 | CNY | 15.2 | 15.2 | 14.91 | 15.15 | 15.15 | 0.0 (0.0%) | 1,053,794 |
14 May 2024 | CNY | 15.15 | 15.33 | 15.07 | 15.15 | 15.15 | -0.01 (-0.07%) | 850,920 |
13 May 2024 | CNY | 15.34 | 15.55 | 15.07 | 15.16 | 15.16 | -0.25 (-1.62%) | 1,025,700 |
10 May 2024 | CNY | 15.52 | 15.71 | 15.34 | 15.41 | 15.41 | -0.23 (-1.47%) | 947,050 |
9 May 2024 | CNY | 15.3 | 15.8 | 15.3 | 15.64 | 15.64 | +0.43 (+2.83%) | 1,634,100 |
8 May 2024 | CNY | 15.48 | 15.52 | 15.15 | 15.21 | 15.21 | -0.21 (-1.36%) | 1,123,600 |
7 May 2024 | CNY | 15.3 | 15.54 | 15.1 | 15.42 | 15.42 | +0.09 (+0.59%) | 1,335,046 |
6 May 2024 | CNY | 14.59 | 15.45 | 14.59 | 15.33 | 15.33 | +0.92 (+6.38%) | 2,670,769 |
30 Apr 2024 | CNY | 14.24 | 14.72 | 14.18 | 14.41 | 14.41 | +0.18 (+1.26%) | 1,001,700 |
29 Apr 2024 | CNY | 13.88 | 14.24 | 13.75 | 14.23 | 14.23 | +0.34 (+2.45%) | 1,082,000 |
26 Apr 2024 | CNY | 13.9 | 14.12 | 13.71 | 13.89 | 13.89 | -0.15 (-1.07%) | 1,155,080 |
25 Apr 2024 | CNY | 13.8 | 14.15 | 13.8 | 14.04 | 14.04 | +0.25 (+1.81%) | 760,800 |
24 Apr 2024 | CNY | 13.28 | 13.79 | 13.28 | 13.79 | 13.79 | +0.45 (+3.37%) | 818,200 |
23 Apr 2024 | CNY | 13.14 | 13.52 | 12.94 | 13.34 | 13.34 | +0.31 (+2.38%) | 986,723 |
22 Apr 2024 | CNY | 13.14 | 13.38 | 12.65 | 13.03 | 13.03 | -0.15 (-1.14%) | 796,700 |
19 Apr 2024 | CNY | 13.25 | 13.54 | 13.11 | 13.18 | 13.18 | -0.28 (-2.08%) | 959,633 |
18 Apr 2024 | CNY | 13.36 | 13.67 | 13 | 13.46 | 13.46 | +0.11 (+0.82%) | 1,187,400 |
17 Apr 2024 | CNY | 12 | 13.35 | 12 | 13.35 | 13.35 | +0.86 (+6.89%) | 1,733,668 |
16 Apr 2024 | CNY | 13.47 | 13.89 | 12.49 | 12.49 | 12.49 | -1.39 (-10.01%) | 1,307,623 |
15 Apr 2024 | CNY | 14.9 | 15.01 | 13.5 | 13.88 | 13.88 | -1.07 (-7.16%) | 2,101,268 |
12 Apr 2024 | CNY | 14.88 | 15.21 | 14.83 | 14.95 | 14.95 | +0.04 (+0.27%) | 717,700 |
11 Apr 2024 | CNY | 14.97 | 15.3 | 14.82 | 14.91 | 14.91 | -0.13 (-0.86%) | 908,400 |
10 Apr 2024 | CNY | 15.41 | 16.03 | 14.94 | 15.04 | 15.04 | -0.26 (-1.70%) | 1,318,900 |
9 Apr 2024 | CNY | 14.75 | 15.4 | 14.75 | 15.3 | 15.3 | +0.35 (+2.34%) | 1,395,260 |