Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 16.69 | 16.78 | 16.18 | 16.25 | 16.25 | -0.47 (-2.81%) | 683,847 |
22 May 2024 | CNY | 16.48 | 16.75 | 16.4 | 16.72 | 16.72 | +0.15 (+0.91%) | 562,791 |
21 May 2024 | CNY | 16.72 | 16.78 | 16.45 | 16.57 | 16.57 | -0.21 (-1.25%) | 476,323 |
20 May 2024 | CNY | 17.19 | 17.3 | 16.75 | 16.78 | 16.78 | -0.36 (-2.10%) | 808,114 |
17 May 2024 | CNY | 16.96 | 17.24 | 16.86 | 17.14 | 17.14 | +0.29 (+1.72%) | 487,258 |
16 May 2024 | CNY | 16.59 | 17.26 | 16.59 | 16.85 | 16.85 | +0.33 (+2.00%) | 722,342 |
15 May 2024 | CNY | 16.59 | 16.83 | 16.36 | 16.52 | 16.52 | -0.1 (-0.60%) | 472,678 |
14 May 2024 | CNY | 16.5 | 16.98 | 16.5 | 16.62 | 16.62 | 0.0 (0.0%) | 476,258 |
13 May 2024 | CNY | 16.71 | 16.79 | 16.2 | 16.62 | 16.62 | -0.18 (-1.07%) | 770,342 |
10 May 2024 | CNY | 17.4 | 17.48 | 16.72 | 16.8 | 16.8 | -0.68 (-3.89%) | 1,006,907 |
9 May 2024 | CNY | 17.23 | 17.49 | 17.16 | 17.48 | 17.48 | +0.32 (+1.86%) | 783,137 |
8 May 2024 | CNY | 17.19 | 17.39 | 17.01 | 17.16 | 17.16 | -0.02 (-0.12%) | 708,511 |
7 May 2024 | CNY | 16.95 | 17.18 | 16.65 | 17.18 | 17.18 | +0.25 (+1.48%) | 717,669 |
6 May 2024 | CNY | 16.92 | 16.98 | 16.69 | 16.93 | 16.93 | +0.28 (+1.68%) | 1,041,116 |
30 Apr 2024 | CNY | 16.8 | 16.93 | 16.59 | 16.65 | 16.65 | -0.13 (-0.77%) | 947,288 |
29 Apr 2024 | CNY | 15.98 | 16.82 | 15.98 | 16.78 | 16.78 | +0.93 (+5.87%) | 776,066 |
26 Apr 2024 | CNY | 15.51 | 15.93 | 15.34 | 15.85 | 15.85 | +0.38 (+2.46%) | 616,901 |
25 Apr 2024 | CNY | 15.45 | 15.56 | 15.1 | 15.47 | 15.47 | +0.25 (+1.64%) | 845,891 |
24 Apr 2024 | CNY | 14.73 | 15.22 | 14.68 | 15.22 | 15.22 | +0.45 (+3.05%) | 713,048 |
23 Apr 2024 | CNY | 14.42 | 15 | 14.37 | 14.77 | 14.77 | +0.37 (+2.57%) | 943,785 |
22 Apr 2024 | CNY | 14.35 | 14.58 | 14 | 14.4 | 14.4 | -0.15 (-1.03%) | 617,710 |
19 Apr 2024 | CNY | 14.52 | 14.74 | 14.25 | 14.55 | 14.55 | -0.21 (-1.42%) | 673,040 |
18 Apr 2024 | CNY | 14.91 | 15.06 | 14.34 | 14.76 | 14.76 | -0.22 (-1.47%) | 1,066,779 |
17 Apr 2024 | CNY | 13.97 | 15.19 | 13.81 | 14.98 | 14.98 | +1.4 (+10.31%) | 1,513,130 |
16 Apr 2024 | CNY | 14.34 | 14.48 | 13.48 | 13.58 | 13.58 | -1 (-6.86%) | 1,655,368 |
15 Apr 2024 | CNY | 15.99 | 16.39 | 14.28 | 14.58 | 14.58 | -1.64 (-10.11%) | 2,244,565 |
12 Apr 2024 | CNY | 16.45 | 16.69 | 16.22 | 16.22 | 16.22 | -0.23 (-1.40%) | 780,365 |
11 Apr 2024 | CNY | 16.39 | 16.89 | 16.29 | 16.45 | 16.45 | -0.03 (-0.18%) | 622,077 |
10 Apr 2024 | CNY | 17.06 | 17.28 | 16.18 | 16.48 | 16.48 | -0.59 (-3.46%) | 925,549 |
9 Apr 2024 | CNY | 16.42 | 17.19 | 16.34 | 17.07 | 17.07 | +0.64 (+3.90%) | 1,162,639 |