Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 17.51 | 17.76 | 16.9 | 16.95 | 16.95 | -0.51 (-2.92%) | 46,478,193 |
15 May 2024 | CNY | 17.3 | 17.79 | 17.2 | 17.46 | 17.46 | -0.03 (-0.17%) | 43,006,597 |
14 May 2024 | CNY | 17.35 | 17.57 | 17.11 | 17.49 | 17.49 | +0.49 (+2.88%) | 48,452,170 |
13 May 2024 | CNY | 16.97 | 17.12 | 16.7 | 17 | 17 | -0.41 (-2.35%) | 37,975,745 |
10 May 2024 | CNY | 17.41 | 17.65 | 16.84 | 17.41 | 17.41 | +0.46 (+2.71%) | 55,593,745 |
9 May 2024 | CNY | 16.6 | 17.15 | 16.6 | 16.95 | 16.95 | +0.3 (+1.80%) | 34,074,694 |
8 May 2024 | CNY | 16.67 | 16.97 | 16.52 | 16.65 | 16.65 | -0.22 (-1.30%) | 27,015,559 |
7 May 2024 | CNY | 17.12 | 17.36 | 16.83 | 16.87 | 16.87 | -0.05 (-0.30%) | 40,625,538 |
6 May 2024 | CNY | 16.28 | 16.95 | 16.18 | 16.92 | 16.92 | +0.43 (+2.61%) | 44,317,908 |
30 Apr 2024 | CNY | 16.85 | 17 | 16.4 | 16.49 | 16.49 | -0.21 (-1.26%) | 44,059,929 |
29 Apr 2024 | CNY | 16.89 | 16.89 | 16.43 | 16.7 | 16.7 | -0.53 (-3.08%) | 57,127,824 |
26 Apr 2024 | CNY | 16.95 | 17.4 | 16.78 | 17.23 | 17.23 | +0.28 (+1.65%) | 59,403,137 |
25 Apr 2024 | CNY | 16.58 | 17.02 | 16.28 | 16.95 | 16.95 | +0.25 (+1.50%) | 45,532,423 |
24 Apr 2024 | CNY | 16.45 | 16.94 | 16.18 | 16.7 | 16.7 | +0.28 (+1.71%) | 62,362,262 |
23 Apr 2024 | CNY | 17.53 | 17.8 | 16.36 | 16.42 | 16.42 | -1.39 (-7.80%) | 103,148,914 |
22 Apr 2024 | CNY | 18.97 | 19.37 | 17.8 | 17.81 | 17.81 | -0.51 (-2.78%) | 120,459,832 |
19 Apr 2024 | CNY | 18.02 | 18.88 | 17.65 | 18.32 | 18.32 | +0.82 (+4.69%) | 112,641,163 |
18 Apr 2024 | CNY | 16.76 | 17.5 | 16.68 | 17.5 | 17.5 | +0.74 (+4.42%) | 63,642,246 |
17 Apr 2024 | CNY | 16.3 | 16.86 | 16.3 | 16.76 | 16.76 | +0.28 (+1.70%) | 53,008,461 |
16 Apr 2024 | CNY | 17.5 | 17.98 | 16.34 | 16.48 | 16.48 | -1.31 (-7.36%) | 86,878,364 |
15 Apr 2024 | CNY | 16.7 | 17.8 | 16.18 | 17.79 | 17.79 | +0.74 (+4.34%) | 77,365,996 |
12 Apr 2024 | CNY | 17.01 | 17.28 | 16.45 | 17.05 | 17.05 | +0.04 (+0.24%) | 73,808,617 |
11 Apr 2024 | CNY | 16.59 | 17.83 | 16.24 | 17.01 | 17.01 | +0.04 (+0.24%) | 100,657,448 |
10 Apr 2024 | CNY | 16.93 | 17.2 | 16.44 | 16.97 | 16.97 | +0.72 (+4.43%) | 76,416,435 |
9 Apr 2024 | CNY | 16.26 | 16.78 | 16.03 | 16.25 | 16.25 | +0.25 (+1.56%) | 63,745,355 |
8 Apr 2024 | CNY | 16.38 | 16.79 | 15.92 | 16 | 16 | +0.06 (+0.38%) | 82,533,407 |
3 Apr 2024 | CNY | 15.48 | 16.09 | 15.31 | 15.94 | 15.94 | +0.54 (+3.51%) | 62,923,955 |
2 Apr 2024 | CNY | 15.02 | 15.5 | 15.02 | 15.4 | 15.4 | +0.3 (+1.99%) | 35,857,300 |
1 Apr 2024 | CNY | 15.08 | 15.46 | 14.88 | 15.1 | 15.1 | +0.03 (+0.20%) | 37,639,519 |
29 Mar 2024 | CNY | 14.65 | 15.07 | 14.55 | 15.07 | 15.07 | +0.63 (+4.36%) | 18,833,043 |