Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 14.77 | 15.14 | 14.25 | 14.65 | 14.65 | -0.05 (-0.34%) | 493,852 |
24 May 2024 | CNY | 15.03 | 15.21 | 14.67 | 14.7 | 14.7 | -0.45 (-2.97%) | 758,783 |
23 May 2024 | CNY | 15.5 | 15.54 | 15.06 | 15.15 | 15.15 | -0.39 (-2.51%) | 733,305 |
22 May 2024 | CNY | 15.59 | 15.65 | 15.32 | 15.54 | 15.54 | -0.05 (-0.32%) | 709,843 |
21 May 2024 | CNY | 15.13 | 15.95 | 15.11 | 15.59 | 15.59 | +0.21 (+1.37%) | 1,269,907 |
20 May 2024 | CNY | 15.57 | 15.86 | 15.19 | 15.38 | 15.38 | -0.39 (-2.47%) | 1,294,552 |
17 May 2024 | CNY | 15.09 | 15.8 | 14.87 | 15.77 | 15.77 | +0.86 (+5.77%) | 1,489,591 |
16 May 2024 | CNY | 14.77 | 15.29 | 14.77 | 14.91 | 14.91 | +0.03 (+0.20%) | 744,904 |
15 May 2024 | CNY | 15 | 15.05 | 14.76 | 14.88 | 14.88 | -0.29 (-1.91%) | 623,826 |
14 May 2024 | CNY | 14.3 | 15.22 | 14.21 | 15.17 | 15.17 | +0.86 (+6.01%) | 1,024,768 |
13 May 2024 | CNY | 14.91 | 14.91 | 14.18 | 14.31 | 14.31 | -0.61 (-4.09%) | 692,994 |
10 May 2024 | CNY | 15.06 | 15.35 | 14.83 | 14.92 | 14.92 | -0.09 (-0.60%) | 693,524 |
9 May 2024 | CNY | 15.06 | 15.11 | 14.89 | 15.01 | 15.01 | 0.0 (0.0%) | 597,713 |
8 May 2024 | CNY | 15.5 | 15.5 | 14.97 | 15.01 | 15.01 | -0.24 (-1.57%) | 805,301 |
7 May 2024 | CNY | 14.52 | 15.43 | 14.48 | 15.25 | 15.25 | +0.75 (+5.17%) | 2,127,039 |
6 May 2024 | CNY | 14.4 | 14.95 | 14.4 | 14.5 | 14.5 | -0.16 (-1.09%) | 607,749 |
30 Apr 2024 | CNY | 14.71 | 14.92 | 14.45 | 14.66 | 14.66 | -0.05 (-0.34%) | 730,733 |
29 Apr 2024 | CNY | 14.24 | 14.82 | 14.21 | 14.71 | 14.71 | +0.38 (+2.65%) | 1,196,757 |
26 Apr 2024 | CNY | 13.76 | 14.44 | 13.35 | 14.33 | 14.33 | +0.77 (+5.68%) | 1,449,131 |
25 Apr 2024 | CNY | 13.91 | 14.13 | 13.53 | 13.56 | 13.56 | -0.29 (-2.09%) | 905,154 |
24 Apr 2024 | CNY | 13.06 | 13.94 | 13 | 13.85 | 13.85 | +0.76 (+5.81%) | 1,036,375 |
23 Apr 2024 | CNY | 12.33 | 13.25 | 12.33 | 13.09 | 13.09 | +0.48 (+3.81%) | 950,013 |
22 Apr 2024 | CNY | 12.25 | 12.75 | 11.81 | 12.61 | 12.61 | +0.31 (+2.52%) | 794,432 |
19 Apr 2024 | CNY | 12.61 | 12.73 | 12.2 | 12.3 | 12.3 | -0.45 (-3.53%) | 600,873 |
18 Apr 2024 | CNY | 13 | 13 | 12.4 | 12.75 | 12.75 | +0.05 (+0.39%) | 1,183,334 |
17 Apr 2024 | CNY | 11.96 | 12.8 | 11.79 | 12.7 | 12.7 | +0.97 (+8.27%) | 1,103,024 |
16 Apr 2024 | CNY | 12.82 | 12.82 | 11.66 | 11.73 | 11.73 | -1.09 (-8.50%) | 1,492,942 |
15 Apr 2024 | CNY | 13.81 | 13.81 | 12.58 | 12.82 | 12.82 | -0.79 (-5.80%) | 1,020,994 |
12 Apr 2024 | CNY | 14.03 | 14.3 | 13.6 | 13.61 | 13.61 | -0.49 (-3.48%) | 889,744 |
11 Apr 2024 | CNY | 14.36 | 14.59 | 14.06 | 14.1 | 14.1 | -0.14 (-0.98%) | 483,152 |