Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 15.29 | 15.51 | 15.22 | 15.39 | 15.39 | +0.11 (+0.72%) | 1,855,700 |
16 May 2024 | CNY | 15.15 | 15.6 | 15.02 | 15.28 | 15.28 | +0.06 (+0.39%) | 1,602,900 |
15 May 2024 | CNY | 15.4 | 15.4 | 15.15 | 15.22 | 15.22 | -0.17 (-1.10%) | 939,000 |
14 May 2024 | CNY | 15.36 | 15.44 | 15.18 | 15.39 | 15.39 | +0.03 (+0.20%) | 786,100 |
13 May 2024 | CNY | 15.6 | 15.8 | 15.29 | 15.36 | 15.36 | -0.25 (-1.60%) | 1,983,224 |
10 May 2024 | CNY | 15.25 | 15.79 | 15.19 | 15.61 | 15.61 | +0.36 (+2.36%) | 2,283,800 |
9 May 2024 | CNY | 15.05 | 15.28 | 15.04 | 15.25 | 15.25 | +0.16 (+1.06%) | 927,700 |
8 May 2024 | CNY | 15.3 | 15.33 | 15.03 | 15.09 | 15.09 | -0.25 (-1.63%) | 1,206,700 |
7 May 2024 | CNY | 15.48 | 15.49 | 15.11 | 15.34 | 15.34 | -0.14 (-0.90%) | 1,657,200 |
6 May 2024 | CNY | 15.31 | 15.57 | 15.17 | 15.48 | 15.48 | +0.23 (+1.51%) | 1,606,540 |
30 Apr 2024 | CNY | 15.24 | 15.81 | 15.12 | 15.25 | 15.25 | +0.17 (+1.13%) | 1,687,700 |
29 Apr 2024 | CNY | 15.18 | 15.35 | 15.03 | 15.08 | 15.08 | -0.3 (-1.95%) | 2,746,040 |
26 Apr 2024 | CNY | 16.61 | 16.61 | 15 | 15.38 | 15.38 | -0.83 (-5.12%) | 3,361,649 |
25 Apr 2024 | CNY | 16.81 | 16.92 | 16.12 | 16.21 | 16.21 | -0.5 (-2.99%) | 2,168,100 |
24 Apr 2024 | CNY | 15.97 | 16.85 | 15.8 | 16.71 | 16.71 | +1 (+6.37%) | 4,129,469 |
23 Apr 2024 | CNY | 15.53 | 15.9 | 15.5 | 15.71 | 15.71 | +0.03 (+0.19%) | 938,700 |
22 Apr 2024 | CNY | 16 | 16 | 15.46 | 15.68 | 15.68 | -0.36 (-2.24%) | 1,679,169 |
19 Apr 2024 | CNY | 16 | 16.24 | 15.87 | 16.04 | 16.04 | +0.07 (+0.44%) | 901,500 |
18 Apr 2024 | CNY | 16.32 | 16.32 | 15.96 | 15.97 | 15.97 | -0.34 (-2.08%) | 1,591,600 |
17 Apr 2024 | CNY | 16.2 | 16.63 | 15.98 | 16.31 | 16.31 | +0.03 (+0.18%) | 2,134,500 |
16 Apr 2024 | CNY | 16.9 | 16.9 | 16.18 | 16.28 | 16.28 | -0.62 (-3.67%) | 2,547,700 |
15 Apr 2024 | CNY | 16.8 | 17.13 | 15.5 | 16.9 | 16.9 | -0.06 (-0.35%) | 5,559,596 |
12 Apr 2024 | CNY | 16.1 | 17.04 | 15.8 | 16.96 | 16.96 | +0.97 (+6.07%) | 6,411,449 |
11 Apr 2024 | CNY | 16.5 | 16.79 | 15.96 | 15.99 | 15.99 | -0.7 (-4.19%) | 2,566,848 |
10 Apr 2024 | CNY | 16.7 | 17.13 | 16.5 | 16.69 | 16.69 | -0.03 (-0.18%) | 3,361,600 |
9 Apr 2024 | CNY | 15.52 | 16.91 | 15.52 | 16.72 | 16.72 | +0.97 (+6.16%) | 4,956,769 |
8 Apr 2024 | CNY | 15.15 | 16.38 | 15.08 | 15.75 | 15.75 | +0.59 (+3.89%) | 4,476,797 |
3 Apr 2024 | CNY | 15.18 | 15.37 | 15.09 | 15.16 | 15.16 | -0.02 (-0.13%) | 1,205,797 |
2 Apr 2024 | CNY | 14.91 | 15.27 | 14.91 | 15.18 | 15.18 | +0.28 (+1.88%) | 1,913,500 |
1 Apr 2024 | CNY | 15 | 15 | 14.75 | 14.9 | 14.9 | +0.09 (+0.61%) | 1,275,800 |