Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 15.97 | 16.15 | 15.76 | 15.8 | 15.8 | -0.16 (-1.00%) | 2,245,352 |
15 May 2024 | CNY | 16.31 | 16.45 | 15.9 | 15.96 | 15.96 | -0.43 (-2.62%) | 2,349,969 |
14 May 2024 | CNY | 16.35 | 16.66 | 16.31 | 16.39 | 16.39 | +0.03 (+0.18%) | 2,066,842 |
13 May 2024 | CNY | 16.31 | 16.62 | 16.22 | 16.36 | 16.36 | -0.27 (-1.62%) | 2,361,268 |
10 May 2024 | CNY | 16.52 | 16.95 | 16.5 | 16.63 | 16.63 | +0.11 (+0.67%) | 3,749,379 |
9 May 2024 | CNY | 16.06 | 16.57 | 16.03 | 16.52 | 16.52 | +0.44 (+2.74%) | 2,815,601 |
8 May 2024 | CNY | 16.31 | 16.31 | 16.06 | 16.08 | 16.08 | -0.17 (-1.05%) | 1,955,086 |
7 May 2024 | CNY | 16.13 | 16.38 | 16.02 | 16.25 | 16.25 | +0.16 (+0.99%) | 2,867,176 |
6 May 2024 | CNY | 16.07 | 16.14 | 15.92 | 16.09 | 16.09 | +0.27 (+1.71%) | 2,720,141 |
30 Apr 2024 | CNY | 15.7 | 15.94 | 15.6 | 15.82 | 15.82 | +0.09 (+0.57%) | 2,829,945 |
29 Apr 2024 | CNY | 15.52 | 15.85 | 15.35 | 15.73 | 15.73 | -0.18 (-1.13%) | 5,442,126 |
26 Apr 2024 | CNY | 15.68 | 15.98 | 15.58 | 15.91 | 15.91 | +0.27 (+1.73%) | 2,304,929 |
25 Apr 2024 | CNY | 15.78 | 15.89 | 15.6 | 15.64 | 15.64 | -0.2 (-1.26%) | 2,257,646 |
24 Apr 2024 | CNY | 15.43 | 15.84 | 15.4 | 15.84 | 15.84 | +0.47 (+3.06%) | 2,306,998 |
23 Apr 2024 | CNY | 15.22 | 15.53 | 15.22 | 15.37 | 15.37 | +0.11 (+0.72%) | 2,771,534 |
22 Apr 2024 | CNY | 15.18 | 15.34 | 14.85 | 15.26 | 15.26 | -0.1 (-0.65%) | 2,059,780 |
19 Apr 2024 | CNY | 15.2 | 15.54 | 15.16 | 15.36 | 15.36 | -0.01 (-0.07%) | 2,225,303 |
18 Apr 2024 | CNY | 15.36 | 15.59 | 15.22 | 15.37 | 15.37 | +0.03 (+0.20%) | 2,918,934 |
17 Apr 2024 | CNY | 14.4 | 15.39 | 14.26 | 15.34 | 15.34 | +1.14 (+8.03%) | 3,446,386 |
16 Apr 2024 | CNY | 14.91 | 14.91 | 14.1 | 14.2 | 14.2 | -0.63 (-4.25%) | 3,140,519 |
15 Apr 2024 | CNY | 14.81 | 15.33 | 14.57 | 14.83 | 14.83 | -0.13 (-0.87%) | 3,659,506 |
12 Apr 2024 | CNY | 14.97 | 15.22 | 14.84 | 14.96 | 14.96 | -0.01 (-0.07%) | 1,780,194 |
11 Apr 2024 | CNY | 14.72 | 15.05 | 14.72 | 14.97 | 14.97 | +0.03 (+0.20%) | 1,761,413 |
10 Apr 2024 | CNY | 15.01 | 15.18 | 14.75 | 14.94 | 14.94 | -0.18 (-1.19%) | 1,930,717 |
9 Apr 2024 | CNY | 14.76 | 15.2 | 14.72 | 15.12 | 15.12 | +0.03 (+0.20%) | 2,409,259 |
8 Apr 2024 | CNY | 14.99 | 15.16 | 14.66 | 15.09 | 15.09 | +0.04 (+0.27%) | 3,391,211 |
3 Apr 2024 | CNY | 15.12 | 15.27 | 14.82 | 15.05 | 15.05 | -0.07 (-0.46%) | 2,198,320 |
2 Apr 2024 | CNY | 15.35 | 15.4 | 15.06 | 15.12 | 15.12 | -0.26 (-1.69%) | 2,219,876 |
1 Apr 2024 | CNY | 15.2 | 15.45 | 15.05 | 15.38 | 15.38 | +0.25 (+1.65%) | 1,939,529 |
29 Mar 2024 | CNY | 15 | 15.13 | 14.73 | 15.13 | 15.13 | +0.12 (+0.80%) | 1,221,460 |