Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 14.05 | 14.06 | 13.93 | 13.98 | 13.98 | -0.15 (-1.06%) | 189,347 |
22 May 2024 | CNY | 14.09 | 14.15 | 13.98 | 14.13 | 14.13 | +0.09 (+0.64%) | 671,516 |
21 May 2024 | CNY | 14.18 | 14.18 | 13.98 | 14.04 | 14.04 | -0.15 (-1.06%) | 774,664 |
20 May 2024 | CNY | 14.06 | 14.32 | 14.04 | 14.19 | 14.19 | +0.08 (+0.57%) | 927,112 |
17 May 2024 | CNY | 13.96 | 14.16 | 13.93 | 14.11 | 14.11 | +0.15 (+1.07%) | 799,705 |
16 May 2024 | CNY | 14.04 | 14.19 | 13.95 | 13.96 | 13.96 | -0.09 (-0.64%) | 917,145 |
15 May 2024 | CNY | 14.19 | 14.25 | 13.99 | 14.05 | 14.05 | -0.2 (-1.40%) | 1,337,019 |
14 May 2024 | CNY | 14.41 | 14.63 | 14.22 | 14.25 | 14.25 | -0.33 (-2.26%) | 1,721,199 |
13 May 2024 | CNY | 14.23 | 14.67 | 14.13 | 14.58 | 14.58 | +0.2 (+1.39%) | 2,893,587 |
10 May 2024 | CNY | 14.5 | 14.55 | 14.3 | 14.38 | 14.38 | -0.12 (-0.83%) | 1,921,866 |
9 May 2024 | CNY | 14.6 | 14.69 | 14.46 | 14.5 | 14.5 | -0.16 (-1.09%) | 1,849,412 |
8 May 2024 | CNY | 14.75 | 14.81 | 14.51 | 14.66 | 14.66 | -0.05 (-0.34%) | 1,746,547 |
7 May 2024 | CNY | 14.68 | 14.76 | 14.55 | 14.71 | 14.71 | +0.09 (+0.62%) | 1,751,258 |
6 May 2024 | CNY | 14.38 | 14.7 | 14.32 | 14.62 | 14.62 | +0.27 (+1.88%) | 3,067,644 |
30 Apr 2024 | CNY | 14.2 | 14.44 | 13.97 | 14.35 | 14.35 | +0.26 (+1.85%) | 2,970,076 |
29 Apr 2024 | CNY | 13.38 | 14.2 | 13.3 | 14.09 | 14.09 | +1.04 (+7.97%) | 3,559,969 |
26 Apr 2024 | CNY | 12.79 | 13.05 | 12.74 | 13.05 | 13.05 | +0.29 (+2.27%) | 1,223,316 |
25 Apr 2024 | CNY | 12.54 | 12.95 | 12.53 | 12.76 | 12.76 | +0.22 (+1.75%) | 1,708,904 |
24 Apr 2024 | CNY | 12.46 | 12.56 | 12.41 | 12.54 | 12.54 | +0.05 (+0.40%) | 857,396 |
23 Apr 2024 | CNY | 12.32 | 12.58 | 12.22 | 12.49 | 12.49 | +0.17 (+1.38%) | 1,192,131 |
22 Apr 2024 | CNY | 12.16 | 12.67 | 12.09 | 12.32 | 12.32 | +0.16 (+1.32%) | 1,671,153 |
19 Apr 2024 | CNY | 12.57 | 12.57 | 12.14 | 12.16 | 12.16 | -0.31 (-2.49%) | 1,465,356 |
18 Apr 2024 | CNY | 12.7 | 12.77 | 12.45 | 12.47 | 12.47 | -0.24 (-1.89%) | 1,911,360 |
17 Apr 2024 | CNY | 12.29 | 12.85 | 12.2 | 12.71 | 12.71 | +0.65 (+5.39%) | 2,425,304 |
16 Apr 2024 | CNY | 12.54 | 12.56 | 11.92 | 12.06 | 12.06 | -0.53 (-4.21%) | 2,302,561 |
15 Apr 2024 | CNY | 13.14 | 13.32 | 12.52 | 12.59 | 12.59 | -0.61 (-4.62%) | 2,042,849 |
12 Apr 2024 | CNY | 13.79 | 13.79 | 13.13 | 13.2 | 13.2 | -0.15 (-1.12%) | 1,029,193 |
11 Apr 2024 | CNY | 13.56 | 13.69 | 13.32 | 13.35 | 13.35 | -0.25 (-1.84%) | 1,371,960 |
10 Apr 2024 | CNY | 13.71 | 13.92 | 13.51 | 13.6 | 13.6 | -0.11 (-0.80%) | 1,344,329 |
9 Apr 2024 | CNY | 13.45 | 13.74 | 13.33 | 13.71 | 13.71 | +0.29 (+2.16%) | 1,155,200 |