Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 17.66 | 18.04 | 17.5 | 17.81 | 17.81 | +0.03 (+0.17%) | 11,240,695 |
20 May 2024 | CNY | 17.36 | 17.86 | 17.3 | 17.78 | 17.78 | +0.31 (+1.77%) | 15,010,900 |
17 May 2024 | CNY | 17.36 | 17.88 | 17.2 | 17.47 | 17.47 | 0.0 (0.0%) | 14,790,517 |
16 May 2024 | CNY | 17.38 | 17.8 | 17.16 | 17.47 | 17.47 | +0.37 (+2.16%) | 21,812,175 |
15 May 2024 | CNY | 18.43 | 18.44 | 17.06 | 17.1 | 17.1 | -1.57 (-8.41%) | 37,480,244 |
14 May 2024 | CNY | 18.55 | 19.07 | 18.53 | 18.67 | 18.67 | +0.15 (+0.81%) | 20,410,817 |
13 May 2024 | CNY | 18.68 | 18.85 | 18.28 | 18.52 | 18.52 | -0.54 (-2.83%) | 20,043,027 |
10 May 2024 | CNY | 18.64 | 19.12 | 18.33 | 19.06 | 19.06 | +0.71 (+3.87%) | 34,750,891 |
9 May 2024 | CNY | 18.04 | 18.45 | 18 | 18.35 | 18.35 | +0.3 (+1.66%) | 15,003,727 |
8 May 2024 | CNY | 18.65 | 18.65 | 17.94 | 18.05 | 18.05 | -0.8 (-4.24%) | 23,909,585 |
7 May 2024 | CNY | 18.94 | 19.33 | 18.66 | 18.85 | 18.85 | -0.26 (-1.36%) | 23,694,404 |
6 May 2024 | CNY | 18.52 | 19.15 | 18.17 | 19.11 | 19.11 | +0.61 (+3.30%) | 31,780,831 |
30 Apr 2024 | CNY | 18.42 | 19.18 | 18.24 | 18.5 | 18.5 | +0.09 (+0.49%) | 39,328,205 |
29 Apr 2024 | CNY | 18.15 | 18.59 | 18 | 18.41 | 18.41 | +0.04 (+0.22%) | 28,032,732 |
26 Apr 2024 | CNY | 17.85 | 18.64 | 17.83 | 18.37 | 18.37 | +0.45 (+2.51%) | 35,364,811 |
25 Apr 2024 | CNY | 18.9 | 19.01 | 17.72 | 17.92 | 17.92 | -1.53 (-7.87%) | 53,602,612 |
24 Apr 2024 | CNY | 18.2 | 19.55 | 17.6 | 19.45 | 19.45 | +0.75 (+4.01%) | 58,973,557 |
23 Apr 2024 | CNY | 20.71 | 21.36 | 18.61 | 18.7 | 18.7 | -1.98 (-9.57%) | 76,258,767 |
22 Apr 2024 | CNY | 19.23 | 20.68 | 19.06 | 20.68 | 20.68 | +1.88 (+10%) | 29,007,962 |
19 Apr 2024 | CNY | 18.15 | 19.75 | 18.1 | 18.8 | 18.8 | +0.35 (+1.90%) | 52,496,469 |
18 Apr 2024 | CNY | 18.79 | 19.23 | 18.39 | 18.45 | 18.45 | -0.62 (-3.25%) | 46,457,636 |
17 Apr 2024 | CNY | 18.39 | 19.59 | 18.18 | 19.07 | 19.07 | +1.22 (+6.83%) | 66,771,266 |
16 Apr 2024 | CNY | 16.42 | 17.85 | 16.24 | 17.85 | 17.85 | +1.62 (+9.98%) | 36,913,730 |
15 Apr 2024 | CNY | 15.44 | 16.35 | 14.95 | 16.23 | 16.23 | +0.67 (+4.31%) | 20,655,388 |
12 Apr 2024 | CNY | 15.68 | 15.99 | 15.5 | 15.56 | 15.56 | -0.12 (-0.77%) | 9,807,532 |
11 Apr 2024 | CNY | 15.52 | 15.99 | 15.35 | 15.68 | 15.68 | +0.09 (+0.58%) | 8,760,048 |
10 Apr 2024 | CNY | 15.93 | 16.08 | 15.31 | 15.59 | 15.59 | -0.35 (-2.20%) | 10,632,911 |
9 Apr 2024 | CNY | 16.3 | 16.32 | 15.78 | 15.94 | 15.94 | -0.33 (-2.03%) | 9,323,441 |
8 Apr 2024 | CNY | 15.92 | 16.68 | 15.86 | 16.27 | 16.27 | +0.08 (+0.49%) | 13,684,429 |
3 Apr 2024 | CNY | 16.46 | 16.5 | 15.97 | 16.19 | 16.19 | -0.39 (-2.35%) | 12,101,237 |