Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 18.28 | 18.28 | 17.82 | 17.84 | 17.84 | -0.25 (-1.38%) | 23,254,152 |
14 May 2024 | CNY | 18.01 | 18.33 | 17.96 | 18.09 | 18.09 | +0.06 (+0.33%) | 31,932,243 |
13 May 2024 | CNY | 17.9 | 18.17 | 17.71 | 18.03 | 18.03 | -0.11 (-0.61%) | 37,677,347 |
10 May 2024 | CNY | 18.28 | 18.5 | 18.11 | 18.14 | 18.14 | -0.01 (-0.06%) | 47,837,952 |
9 May 2024 | CNY | 18.04 | 18.3 | 17.92 | 18.15 | 18.15 | +0.06 (+0.33%) | 41,917,188 |
8 May 2024 | CNY | 18.21 | 18.55 | 18.05 | 18.09 | 18.09 | -0.12 (-0.66%) | 60,413,277 |
7 May 2024 | CNY | 17.99 | 18.38 | 17.81 | 18.21 | 18.21 | +0.62 (+3.52%) | 93,406,693 |
6 May 2024 | CNY | 16.8 | 17.97 | 16.8 | 17.59 | 17.59 | +1 (+6.03%) | 104,583,454 |
30 Apr 2024 | CNY | 16.7 | 16.72 | 16.33 | 16.59 | 16.59 | -0.41 (-2.41%) | 56,299,097 |
29 Apr 2024 | CNY | 16.48 | 17.09 | 16.4 | 17 | 17 | +0.55 (+3.34%) | 54,814,400 |
26 Apr 2024 | CNY | 16.21 | 16.46 | 16.16 | 16.45 | 16.45 | +0.16 (+0.98%) | 34,171,880 |
25 Apr 2024 | CNY | 16.37 | 16.6 | 16.25 | 16.29 | 16.29 | -0.12 (-0.73%) | 33,222,811 |
24 Apr 2024 | CNY | 16.75 | 16.85 | 16.32 | 16.41 | 16.41 | -0.45 (-2.67%) | 47,267,239 |
23 Apr 2024 | CNY | 17.19 | 17.3 | 16.81 | 16.86 | 16.86 | -0.4 (-2.32%) | 38,669,615 |
22 Apr 2024 | CNY | 17.41 | 17.54 | 17.16 | 17.26 | 17.26 | -0.15 (-0.86%) | 55,476,774 |
19 Apr 2024 | CNY | 17.17 | 17.74 | 16.97 | 17.41 | 17.41 | +0.9 (+5.45%) | 102,251,277 |
18 Apr 2024 | CNY | 16.35 | 16.68 | 16.21 | 16.51 | 16.51 | +0.19 (+1.16%) | 26,050,419 |
17 Apr 2024 | CNY | 16.03 | 16.34 | 16.03 | 16.32 | 16.32 | +0.33 (+2.06%) | 29,590,966 |
16 Apr 2024 | CNY | 16.63 | 16.63 | 15.94 | 15.99 | 15.99 | -0.69 (-4.14%) | 38,731,007 |
15 Apr 2024 | CNY | 16.38 | 16.95 | 16.27 | 16.68 | 16.68 | +0.21 (+1.28%) | 36,178,336 |
12 Apr 2024 | CNY | 16.63 | 16.74 | 16.39 | 16.47 | 16.47 | -0.22 (-1.32%) | 19,877,374 |
11 Apr 2024 | CNY | 16.7 | 16.91 | 16.45 | 16.69 | 16.69 | -0.18 (-1.07%) | 31,133,343 |
10 Apr 2024 | CNY | 17.07 | 17.14 | 16.8 | 16.87 | 16.87 | -0.2 (-1.17%) | 28,465,128 |
9 Apr 2024 | CNY | 16.71 | 17.13 | 16.71 | 17.07 | 17.07 | +0.29 (+1.73%) | 38,065,300 |
8 Apr 2024 | CNY | 16.86 | 17.38 | 16.74 | 16.78 | 16.78 | -0.07 (-0.42%) | 58,115,403 |
3 Apr 2024 | CNY | 16.5 | 16.95 | 16.45 | 16.85 | 16.85 | +0.35 (+2.12%) | 45,573,414 |
2 Apr 2024 | CNY | 16.43 | 16.57 | 16.3 | 16.5 | 16.5 | +0.03 (+0.18%) | 26,010,681 |
1 Apr 2024 | CNY | 16.1 | 16.57 | 16.04 | 16.47 | 16.47 | +0.43 (+2.68%) | 33,345,708 |
29 Mar 2024 | CNY | 15.87 | 16.15 | 15.86 | 16.04 | 16.04 | +0.14 (+0.88%) | 8,918,869 |
28 Mar 2024 | CNY | 15.97 | 16.15 | 15.83 | 15.9 | 15.9 | -0.02 (-0.13%) | 21,440,860 |