Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 16.3 | 16.64 | 16.3 | 16.46 | 16.46 | +0.25 (+1.54%) | 2,039,462 |
30 Apr 2024 | CNY | 16.5 | 16.74 | 16.04 | 16.21 | 16.21 | -0.29 (-1.76%) | 2,798,794 |
29 Apr 2024 | CNY | 15.5 | 16.67 | 15.37 | 16.5 | 16.5 | +0.9 (+5.77%) | 4,443,452 |
26 Apr 2024 | CNY | 15.2 | 15.94 | 15.02 | 15.6 | 15.6 | +0.37 (+2.43%) | 3,544,145 |
25 Apr 2024 | CNY | 15.28 | 15.56 | 15.03 | 15.23 | 15.23 | -0.1 (-0.65%) | 2,690,085 |
24 Apr 2024 | CNY | 14.8 | 15.42 | 14.67 | 15.33 | 15.33 | +0.65 (+4.43%) | 3,331,575 |
23 Apr 2024 | CNY | 14.4 | 14.88 | 14.3 | 14.68 | 14.68 | +0.42 (+2.95%) | 3,265,441 |
22 Apr 2024 | CNY | 14.16 | 14.5 | 13.44 | 14.26 | 14.26 | -0.12 (-0.83%) | 3,105,916 |
19 Apr 2024 | CNY | 14.55 | 14.68 | 14.16 | 14.38 | 14.38 | -0.17 (-1.17%) | 3,607,396 |
18 Apr 2024 | CNY | 15 | 15.14 | 14.26 | 14.55 | 14.55 | -0.25 (-1.69%) | 4,757,661 |
17 Apr 2024 | CNY | 13.38 | 14.88 | 13.38 | 14.8 | 14.8 | +1.58 (+11.95%) | 6,564,570 |
16 Apr 2024 | CNY | 14.92 | 14.95 | 13.21 | 13.22 | 13.22 | -1.78 (-11.87%) | 6,482,385 |
15 Apr 2024 | CNY | 16.84 | 16.84 | 14.53 | 15 | 15 | -1.61 (-9.69%) | 7,536,218 |
12 Apr 2024 | CNY | 16.93 | 17.14 | 16.58 | 16.61 | 16.61 | -0.02 (-0.12%) | 3,153,940 |
11 Apr 2024 | CNY | 16.6 | 16.96 | 16.55 | 16.63 | 16.63 | -0.01 (-0.06%) | 2,983,748 |
10 Apr 2024 | CNY | 17.32 | 17.32 | 16.38 | 16.64 | 16.64 | -0.68 (-3.93%) | 3,680,712 |
9 Apr 2024 | CNY | 16.89 | 17.4 | 16.78 | 17.32 | 17.32 | +0.41 (+2.42%) | 3,811,278 |
8 Apr 2024 | CNY | 17.96 | 17.96 | 16.85 | 16.91 | 16.91 | -1 (-5.58%) | 3,879,055 |
3 Apr 2024 | CNY | 18.47 | 18.62 | 17.63 | 17.91 | 17.91 | -0.66 (-3.55%) | 4,240,757 |
2 Apr 2024 | CNY | 19.36 | 19.36 | 18.38 | 18.57 | 18.57 | -0.66 (-3.43%) | 4,615,839 |
1 Apr 2024 | CNY | 18.47 | 19.38 | 18.47 | 19.23 | 19.23 | +0.75 (+4.06%) | 5,436,416 |
29 Mar 2024 | CNY | 18.6 | 18.8 | 17.99 | 18.48 | 18.48 | -0.1 (-0.54%) | 2,459,221 |
28 Mar 2024 | CNY | 18 | 18.93 | 17.74 | 18.58 | 18.58 | +0.55 (+3.05%) | 5,066,745 |
27 Mar 2024 | CNY | 19.37 | 19.56 | 17.87 | 18.03 | 18.03 | -1.33 (-6.87%) | 5,718,128 |
26 Mar 2024 | CNY | 19.88 | 20.19 | 19.05 | 19.36 | 19.36 | -0.38 (-1.93%) | 5,465,458 |
25 Mar 2024 | CNY | 21.12 | 21.24 | 19.7 | 19.74 | 19.74 | -1.5 (-7.06%) | 7,263,657 |
22 Mar 2024 | CNY | 21.89 | 22.16 | 20.97 | 21.24 | 21.24 | -0.78 (-3.54%) | 6,993,219 |
21 Mar 2024 | CNY | 22.33 | 22.68 | 21.56 | 22.02 | 22.02 | -0.31 (-1.39%) | 8,013,515 |
20 Mar 2024 | CNY | 23.11 | 23.11 | 21.8 | 22.33 | 22.33 | -0.1 (-0.45%) | 10,051,236 |
19 Mar 2024 | CNY | 21.5 | 23.45 | 21.5 | 22.43 | 22.43 | +0.93 (+4.33%) | 12,004,283 |