Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 14.33 | 14.65 | 14.18 | 14.22 | 14.22 | -0.07 (-0.49%) | 2,287,252 |
15 May 2024 | CNY | 14.62 | 14.69 | 14.2 | 14.29 | 14.29 | -0.41 (-2.79%) | 2,365,364 |
14 May 2024 | CNY | 14.61 | 15.1 | 14.61 | 14.7 | 14.7 | -0.04 (-0.27%) | 2,506,013 |
13 May 2024 | CNY | 15 | 15.28 | 14.65 | 14.74 | 14.74 | -0.44 (-2.90%) | 4,056,388 |
10 May 2024 | CNY | 15.77 | 15.99 | 15.15 | 15.18 | 15.18 | -0.59 (-3.74%) | 4,690,307 |
9 May 2024 | CNY | 15.78 | 16.14 | 15.56 | 15.77 | 15.77 | -0.35 (-2.17%) | 6,140,822 |
8 May 2024 | CNY | 15.8 | 16.49 | 15.33 | 16.12 | 16.12 | +0.76 (+4.95%) | 8,980,263 |
7 May 2024 | CNY | 14.87 | 15.89 | 14.75 | 15.36 | 15.36 | +0.51 (+3.43%) | 5,843,512 |
6 May 2024 | CNY | 14.74 | 15.15 | 14.48 | 14.85 | 14.85 | +0.55 (+3.85%) | 4,220,871 |
30 Apr 2024 | CNY | 14.14 | 14.45 | 13.94 | 14.3 | 14.3 | +0.17 (+1.20%) | 2,793,223 |
29 Apr 2024 | CNY | 13.62 | 14.27 | 13.61 | 14.13 | 14.13 | +0.56 (+4.13%) | 2,372,687 |
26 Apr 2024 | CNY | 13.28 | 13.63 | 13.21 | 13.57 | 13.57 | +0.29 (+2.18%) | 2,515,826 |
25 Apr 2024 | CNY | 13.13 | 13.53 | 13.13 | 13.28 | 13.28 | +0.04 (+0.30%) | 2,197,605 |
24 Apr 2024 | CNY | 13.37 | 13.42 | 13.01 | 13.24 | 13.24 | -0.12 (-0.90%) | 2,317,626 |
23 Apr 2024 | CNY | 12.99 | 13.45 | 12.96 | 13.36 | 13.36 | +0.34 (+2.61%) | 2,013,110 |
22 Apr 2024 | CNY | 12.9 | 13.13 | 12.56 | 13.02 | 13.02 | +0.21 (+1.64%) | 1,544,890 |
19 Apr 2024 | CNY | 12.98 | 13.01 | 12.6 | 12.81 | 12.81 | -0.17 (-1.31%) | 1,809,491 |
18 Apr 2024 | CNY | 13.24 | 13.26 | 12.77 | 12.98 | 12.98 | -0.13 (-0.99%) | 2,180,109 |
17 Apr 2024 | CNY | 12.72 | 13.33 | 12.72 | 13.11 | 13.11 | +0.33 (+2.58%) | 2,778,724 |
16 Apr 2024 | CNY | 13.07 | 13.35 | 12.5 | 12.78 | 12.78 | -0.57 (-4.27%) | 4,792,227 |
15 Apr 2024 | CNY | 13.12 | 13.41 | 12.75 | 13.35 | 13.35 | +0.08 (+0.60%) | 5,098,403 |
12 Apr 2024 | CNY | 13.27 | 13.48 | 13.2 | 13.27 | 13.27 | +0.02 (+0.15%) | 1,716,471 |
11 Apr 2024 | CNY | 13.42 | 13.6 | 13.21 | 13.25 | 13.25 | -0.24 (-1.78%) | 1,366,720 |
10 Apr 2024 | CNY | 14.02 | 14.03 | 13.35 | 13.49 | 13.49 | -0.54 (-3.85%) | 1,635,597 |
9 Apr 2024 | CNY | 13.23 | 14.08 | 13.13 | 14.03 | 14.03 | +0.73 (+5.49%) | 2,390,705 |
8 Apr 2024 | CNY | 13.9 | 14.2 | 13.2 | 13.3 | 13.3 | -0.7 (-5%) | 2,674,423 |
3 Apr 2024 | CNY | 14.31 | 14.47 | 13.97 | 14 | 14 | -0.4 (-2.78%) | 1,588,496 |
2 Apr 2024 | CNY | 14.6 | 14.66 | 14.21 | 14.4 | 14.4 | -0.17 (-1.17%) | 1,825,157 |
1 Apr 2024 | CNY | 14.14 | 14.57 | 14.11 | 14.57 | 14.57 | +0.43 (+3.04%) | 1,915,471 |
29 Mar 2024 | CNY | 14.15 | 14.36 | 13.92 | 14.14 | 14.14 | -0.01 (-0.07%) | 907,993 |