Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 14.96 | 14.96 | 14.56 | 14.9 | 14.9 | +0.2 (+1.36%) | 207,910 |
16 May 2024 | CNY | 14.69 | 14.74 | 14.4 | 14.7 | 14.7 | +0.17 (+1.17%) | 184,497 |
15 May 2024 | CNY | 14.73 | 15 | 14.48 | 14.53 | 14.53 | -0.18 (-1.22%) | 227,828 |
14 May 2024 | CNY | 14.45 | 14.82 | 14.34 | 14.71 | 14.71 | +0.32 (+2.22%) | 293,636 |
13 May 2024 | CNY | 14.77 | 14.77 | 14.21 | 14.39 | 14.39 | -0.35 (-2.37%) | 210,594 |
10 May 2024 | CNY | 14.98 | 15.03 | 14.6 | 14.74 | 14.74 | -0.06 (-0.41%) | 155,692 |
9 May 2024 | CNY | 14.77 | 14.89 | 14.51 | 14.8 | 14.8 | +0.03 (+0.20%) | 188,871 |
8 May 2024 | CNY | 15.19 | 15.19 | 14.68 | 14.77 | 14.77 | -0.21 (-1.40%) | 212,641 |
7 May 2024 | CNY | 15.36 | 15.36 | 14.81 | 14.98 | 14.98 | -0.08 (-0.53%) | 230,046 |
6 May 2024 | CNY | 14.8 | 15.06 | 14.44 | 15.06 | 15.06 | +0.62 (+4.29%) | 375,136 |
30 Apr 2024 | CNY | 14.81 | 14.81 | 14.3 | 14.44 | 14.44 | +0.03 (+0.21%) | 370,427 |
29 Apr 2024 | CNY | 14.7 | 14.75 | 14.03 | 14.41 | 14.41 | +0.15 (+1.05%) | 333,563 |
26 Apr 2024 | CNY | 14.11 | 14.44 | 13.91 | 14.26 | 14.26 | +0.01 (+0.07%) | 262,208 |
25 Apr 2024 | CNY | 14.08 | 14.37 | 13.82 | 14.25 | 14.25 | +0.46 (+3.34%) | 357,266 |
24 Apr 2024 | CNY | 13.68 | 13.8 | 13.51 | 13.79 | 13.79 | +0.18 (+1.32%) | 178,322 |
23 Apr 2024 | CNY | 13.68 | 13.72 | 13.47 | 13.61 | 13.61 | +0.02 (+0.15%) | 230,435 |
22 Apr 2024 | CNY | 13.42 | 13.77 | 13.32 | 13.59 | 13.59 | -0.11 (-0.80%) | 224,857 |
19 Apr 2024 | CNY | 13.68 | 13.85 | 13.51 | 13.7 | 13.7 | -0.1 (-0.72%) | 122,102 |
18 Apr 2024 | CNY | 13.55 | 13.97 | 13.54 | 13.8 | 13.8 | -0.05 (-0.36%) | 266,271 |
17 Apr 2024 | CNY | 13.71 | 14.07 | 13.2 | 13.85 | 13.85 | +0.33 (+2.44%) | 447,001 |
16 Apr 2024 | CNY | 14.01 | 14.2 | 13 | 13.52 | 13.52 | -0.81 (-5.65%) | 720,834 |
15 Apr 2024 | CNY | 14.65 | 15.2 | 14.1 | 14.33 | 14.33 | -0.95 (-6.22%) | 484,250 |
12 Apr 2024 | CNY | 15.56 | 15.68 | 15.23 | 15.28 | 15.28 | -0.29 (-1.86%) | 146,747 |
11 Apr 2024 | CNY | 15.42 | 16.14 | 15.22 | 15.57 | 15.57 | +0.12 (+0.78%) | 217,649 |
10 Apr 2024 | CNY | 15.83 | 15.84 | 15.36 | 15.45 | 15.45 | -0.37 (-2.34%) | 226,302 |
9 Apr 2024 | CNY | 15.52 | 15.95 | 15.5 | 15.82 | 15.82 | +0.21 (+1.35%) | 175,302 |
8 Apr 2024 | CNY | 16.18 | 16.18 | 15.61 | 15.61 | 15.61 | -0.53 (-3.28%) | 265,688 |
3 Apr 2024 | CNY | 16.3 | 16.34 | 15.71 | 16.14 | 16.14 | -0.16 (-0.98%) | 279,575 |
2 Apr 2024 | CNY | 16.55 | 16.68 | 16.09 | 16.3 | 16.3 | -0.08 (-0.49%) | 202,588 |
1 Apr 2024 | CNY | 15.96 | 16.46 | 15.86 | 16.38 | 16.38 | +0.53 (+3.34%) | 398,175 |