Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 16.09 | 16.26 | 15.61 | 15.79 | 15.79 | -0.3 (-1.86%) | 1,607,942 |
22 May 2024 | CNY | 15.86 | 16.12 | 15.71 | 16.09 | 16.09 | +0.23 (+1.45%) | 1,237,237 |
21 May 2024 | CNY | 16.05 | 16.1 | 15.73 | 15.86 | 15.86 | -0.06 (-0.38%) | 1,731,259 |
20 May 2024 | CNY | 16.24 | 16.39 | 15.83 | 15.92 | 15.92 | -0.32 (-1.97%) | 2,353,399 |
17 May 2024 | CNY | 15.77 | 16.33 | 15.51 | 16.24 | 16.24 | +0.61 (+3.90%) | 2,159,406 |
16 May 2024 | CNY | 15.38 | 16.07 | 15.27 | 15.63 | 15.63 | +0.4 (+2.63%) | 2,249,684 |
15 May 2024 | CNY | 15.15 | 15.96 | 15.12 | 15.23 | 15.23 | +0.04 (+0.26%) | 2,089,981 |
14 May 2024 | CNY | 14.98 | 15.48 | 14.98 | 15.19 | 15.19 | +0.25 (+1.67%) | 1,709,977 |
13 May 2024 | CNY | 15.59 | 15.59 | 14.82 | 14.94 | 14.94 | -0.59 (-3.80%) | 2,460,451 |
10 May 2024 | CNY | 16.37 | 16.52 | 15.48 | 15.53 | 15.53 | -0.71 (-4.37%) | 2,543,907 |
9 May 2024 | CNY | 16.11 | 16.37 | 16.08 | 16.24 | 16.24 | +0.23 (+1.44%) | 1,636,532 |
8 May 2024 | CNY | 16.51 | 16.78 | 15.94 | 16.01 | 16.01 | -0.67 (-4.02%) | 2,325,863 |
7 May 2024 | CNY | 16.54 | 16.76 | 16 | 16.68 | 16.68 | +0.2 (+1.21%) | 2,084,478 |
6 May 2024 | CNY | 16.88 | 16.88 | 16.3 | 16.48 | 16.48 | +0.19 (+1.17%) | 2,508,640 |
30 Apr 2024 | CNY | 16.71 | 16.92 | 16.19 | 16.29 | 16.29 | -0.37 (-2.22%) | 2,156,444 |
29 Apr 2024 | CNY | 15.75 | 16.78 | 15.75 | 16.66 | 16.66 | +0.91 (+5.78%) | 3,343,702 |
26 Apr 2024 | CNY | 15 | 15.96 | 14.92 | 15.75 | 15.75 | +0.26 (+1.68%) | 3,347,443 |
25 Apr 2024 | CNY | 15.58 | 15.73 | 15.25 | 15.49 | 15.49 | +0.04 (+0.26%) | 2,224,597 |
24 Apr 2024 | CNY | 14.86 | 15.48 | 14.86 | 15.45 | 15.45 | +0.6 (+4.04%) | 2,173,128 |
23 Apr 2024 | CNY | 14.5 | 15.1 | 14.42 | 14.85 | 14.85 | +0.37 (+2.56%) | 2,564,481 |
22 Apr 2024 | CNY | 14.38 | 14.79 | 13.78 | 14.48 | 14.48 | -0.21 (-1.43%) | 2,460,422 |
19 Apr 2024 | CNY | 14.57 | 14.8 | 14.11 | 14.69 | 14.69 | +0.1 (+0.69%) | 2,802,856 |
18 Apr 2024 | CNY | 14.6 | 15.06 | 14.1 | 14.59 | 14.59 | +0.03 (+0.21%) | 2,912,731 |
17 Apr 2024 | CNY | 13.65 | 14.65 | 13.65 | 14.56 | 14.56 | +1.26 (+9.47%) | 3,842,639 |
16 Apr 2024 | CNY | 14.75 | 14.76 | 13.22 | 13.3 | 13.3 | -1.45 (-9.83%) | 4,059,430 |
15 Apr 2024 | CNY | 16.06 | 16.3 | 14.35 | 14.75 | 14.75 | -1.57 (-9.62%) | 4,145,043 |
12 Apr 2024 | CNY | 16.41 | 16.75 | 16.29 | 16.32 | 16.32 | -0.07 (-0.43%) | 2,508,504 |
11 Apr 2024 | CNY | 16.47 | 16.91 | 16.21 | 16.39 | 16.39 | -0.13 (-0.79%) | 3,711,731 |
10 Apr 2024 | CNY | 17.4 | 17.45 | 16.3 | 16.52 | 16.52 | -0.75 (-4.34%) | 2,752,504 |
9 Apr 2024 | CNY | 17.44 | 17.57 | 17.03 | 17.27 | 17.27 | -0.01 (-0.06%) | 2,535,114 |