Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 14.67 | 14.67 | 13.98 | 14.06 | 14.06 | -0.47 (-3.23%) | 851,714 |
20 May 2024 | CNY | 14.73 | 14.84 | 14.5 | 14.53 | 14.53 | -0.25 (-1.69%) | 860,372 |
17 May 2024 | CNY | 14.65 | 14.86 | 14.55 | 14.78 | 14.78 | +0.13 (+0.89%) | 896,437 |
16 May 2024 | CNY | 14.91 | 15.14 | 14.6 | 14.65 | 14.65 | -0.35 (-2.33%) | 1,792,038 |
15 May 2024 | CNY | 14.29 | 16.11 | 14.07 | 15 | 15 | +0.66 (+4.60%) | 2,495,316 |
14 May 2024 | CNY | 14.48 | 14.64 | 14.33 | 14.34 | 14.34 | 0.0 (0.0%) | 629,303 |
13 May 2024 | CNY | 14.98 | 15.15 | 14.3 | 14.34 | 14.34 | -0.64 (-4.27%) | 1,069,299 |
10 May 2024 | CNY | 15.36 | 15.38 | 14.9 | 14.98 | 14.98 | -0.24 (-1.58%) | 664,735 |
9 May 2024 | CNY | 15.06 | 15.39 | 14.95 | 15.22 | 15.22 | +0.29 (+1.94%) | 813,109 |
8 May 2024 | CNY | 15.14 | 15.24 | 14.71 | 14.93 | 14.93 | -0.21 (-1.39%) | 745,425 |
7 May 2024 | CNY | 15.02 | 15.26 | 14.99 | 15.14 | 15.14 | +0.13 (+0.87%) | 797,725 |
6 May 2024 | CNY | 14.66 | 15.13 | 14.66 | 15.01 | 15.01 | +0.37 (+2.53%) | 821,970 |
30 Apr 2024 | CNY | 14.41 | 14.64 | 14.36 | 14.64 | 14.64 | +0.09 (+0.62%) | 923,307 |
29 Apr 2024 | CNY | 14.2 | 14.59 | 14.04 | 14.55 | 14.55 | +0.13 (+0.90%) | 1,115,365 |
26 Apr 2024 | CNY | 14.05 | 14.46 | 13.83 | 14.42 | 14.42 | +0.47 (+3.37%) | 1,021,693 |
25 Apr 2024 | CNY | 13.76 | 14.03 | 13.6 | 13.95 | 13.95 | +0.18 (+1.31%) | 516,001 |
24 Apr 2024 | CNY | 13.27 | 13.77 | 13.27 | 13.77 | 13.77 | +0.39 (+2.91%) | 621,261 |
23 Apr 2024 | CNY | 13.17 | 13.58 | 13.11 | 13.38 | 13.38 | +0.11 (+0.83%) | 652,794 |
22 Apr 2024 | CNY | 12.81 | 13.28 | 12.63 | 13.27 | 13.27 | +0.37 (+2.87%) | 711,446 |
19 Apr 2024 | CNY | 12.98 | 13.3 | 12.82 | 12.9 | 12.9 | -0.08 (-0.62%) | 611,774 |
18 Apr 2024 | CNY | 12.95 | 13.2 | 12.8 | 12.98 | 12.98 | -0.04 (-0.31%) | 819,733 |
17 Apr 2024 | CNY | 12.37 | 13.16 | 12.3 | 13.02 | 13.02 | +0.85 (+6.98%) | 1,344,322 |
16 Apr 2024 | CNY | 13.1 | 13.1 | 12.09 | 12.17 | 12.17 | -0.93 (-7.10%) | 1,592,842 |
15 Apr 2024 | CNY | 14.11 | 14.28 | 12.9 | 13.1 | 13.1 | -1.1 (-7.75%) | 1,776,077 |
12 Apr 2024 | CNY | 14.3 | 14.52 | 14.2 | 14.2 | 14.2 | -0.22 (-1.53%) | 558,757 |
11 Apr 2024 | CNY | 14.13 | 14.65 | 14.11 | 14.42 | 14.42 | +0.09 (+0.63%) | 491,798 |
10 Apr 2024 | CNY | 14.85 | 14.86 | 14.15 | 14.33 | 14.33 | -0.53 (-3.57%) | 883,096 |
9 Apr 2024 | CNY | 14.52 | 14.89 | 14.4 | 14.86 | 14.86 | +0.34 (+2.34%) | 683,816 |
8 Apr 2024 | CNY | 15.5 | 15.5 | 14.44 | 14.52 | 14.52 | -0.9 (-5.84%) | 1,103,533 |
3 Apr 2024 | CNY | 15.46 | 15.55 | 15.13 | 15.42 | 15.42 | -0.04 (-0.26%) | 706,281 |