Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 13.97 | 13.97 | 13.51 | 13.58 | 13.58 | -0.17 (-1.24%) | 863,819 |
23 May 2024 | CNY | 14.14 | 14.16 | 13.71 | 13.75 | 13.75 | -0.4 (-2.83%) | 911,825 |
22 May 2024 | CNY | 13.98 | 14.21 | 13.9 | 14.15 | 14.15 | +0.17 (+1.22%) | 984,619 |
21 May 2024 | CNY | 14.37 | 14.38 | 13.87 | 13.98 | 13.98 | -0.43 (-2.98%) | 1,372,179 |
20 May 2024 | CNY | 14.3 | 14.48 | 14.13 | 14.41 | 14.41 | +0.18 (+1.26%) | 1,140,544 |
17 May 2024 | CNY | 14.05 | 14.47 | 14.05 | 14.23 | 14.23 | +0.15 (+1.07%) | 1,039,048 |
16 May 2024 | CNY | 14.05 | 14.4 | 14.01 | 14.08 | 14.08 | +0.17 (+1.22%) | 1,197,102 |
15 May 2024 | CNY | 14.15 | 14.15 | 13.89 | 13.91 | 13.91 | -0.24 (-1.70%) | 979,608 |
14 May 2024 | CNY | 14.22 | 14.43 | 14.13 | 14.15 | 14.15 | -0.05 (-0.35%) | 994,795 |
13 May 2024 | CNY | 14.53 | 14.59 | 14.16 | 14.2 | 14.2 | -0.4 (-2.74%) | 1,445,390 |
10 May 2024 | CNY | 15.23 | 15.27 | 14.6 | 14.6 | 14.6 | -0.57 (-3.76%) | 1,569,354 |
9 May 2024 | CNY | 15.07 | 15.37 | 14.9 | 15.17 | 15.17 | +0.1 (+0.66%) | 1,598,629 |
8 May 2024 | CNY | 15.19 | 15.5 | 14.82 | 15.07 | 15.07 | +0.1 (+0.67%) | 2,036,110 |
7 May 2024 | CNY | 15.08 | 15.08 | 14.83 | 14.97 | 14.97 | -0.08 (-0.53%) | 1,185,746 |
6 May 2024 | CNY | 14.41 | 15.07 | 14.41 | 15.05 | 15.05 | +0.62 (+4.30%) | 1,625,643 |
30 Apr 2024 | CNY | 14.42 | 14.6 | 14.2 | 14.43 | 14.43 | -0.06 (-0.41%) | 1,299,353 |
29 Apr 2024 | CNY | 14.03 | 14.69 | 14.01 | 14.49 | 14.49 | +0.41 (+2.91%) | 1,633,026 |
26 Apr 2024 | CNY | 13.84 | 14.08 | 13.64 | 14.08 | 14.08 | +0.22 (+1.59%) | 2,692,293 |
25 Apr 2024 | CNY | 13.78 | 14.01 | 13.51 | 13.86 | 13.86 | +0.15 (+1.09%) | 1,112,295 |
24 Apr 2024 | CNY | 13.66 | 13.75 | 13.37 | 13.71 | 13.71 | +0.2 (+1.48%) | 992,891 |
23 Apr 2024 | CNY | 13.17 | 13.63 | 13.17 | 13.51 | 13.51 | +0.32 (+2.43%) | 1,305,368 |
22 Apr 2024 | CNY | 12.95 | 13.33 | 12.91 | 13.19 | 13.19 | +0.16 (+1.23%) | 1,273,338 |
19 Apr 2024 | CNY | 13.29 | 13.39 | 12.95 | 13.03 | 13.03 | -0.3 (-2.25%) | 1,373,799 |
18 Apr 2024 | CNY | 13.5 | 13.68 | 13.18 | 13.33 | 13.33 | -0.16 (-1.19%) | 1,376,969 |
17 Apr 2024 | CNY | 12.82 | 13.58 | 12.72 | 13.49 | 13.49 | +0.75 (+5.89%) | 1,961,187 |
16 Apr 2024 | CNY | 13.18 | 13.5 | 12.58 | 12.74 | 12.74 | -0.78 (-5.77%) | 2,527,046 |
15 Apr 2024 | CNY | 14.23 | 14.56 | 13.33 | 13.52 | 13.52 | -0.89 (-6.18%) | 2,857,704 |
12 Apr 2024 | CNY | 14.8 | 14.93 | 14.39 | 14.41 | 14.41 | -0.37 (-2.50%) | 1,005,464 |
11 Apr 2024 | CNY | 14.52 | 14.97 | 14.52 | 14.78 | 14.78 | +0.11 (+0.75%) | 808,115 |
10 Apr 2024 | CNY | 15.23 | 15.23 | 14.57 | 14.67 | 14.67 | -0.54 (-3.55%) | 1,062,742 |