Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 23.79 | 24.57 | 23.79 | 24.23 | 24.23 | +0.51 (+2.15%) | 14,706,540 |
16 May 2024 | CNY | 23.91 | 24.42 | 23.6 | 23.72 | 23.72 | -0.25 (-1.04%) | 2,044,551 |
15 May 2024 | CNY | 24.09 | 24.59 | 23.73 | 23.97 | 23.97 | -0.13 (-0.54%) | 2,892,500 |
14 May 2024 | CNY | 22.68 | 24.58 | 22.66 | 24.1 | 24.1 | +1.29 (+5.66%) | 4,055,450 |
13 May 2024 | CNY | 22.29 | 23.13 | 22.22 | 22.81 | 22.81 | +0.43 (+1.92%) | 2,288,692 |
10 May 2024 | CNY | 22.49 | 23.24 | 22.21 | 22.38 | 22.38 | -0.33 (-1.45%) | 2,033,912 |
9 May 2024 | CNY | 22.07 | 22.77 | 21.88 | 22.71 | 22.71 | +0.33 (+1.47%) | 2,657,384 |
8 May 2024 | CNY | 21.5 | 22.84 | 21.33 | 22.38 | 22.38 | +0.89 (+4.14%) | 3,448,046 |
7 May 2024 | CNY | 21.27 | 21.69 | 21 | 21.49 | 21.49 | +0.36 (+1.70%) | 1,443,020 |
6 May 2024 | CNY | 21.03 | 21.52 | 20.67 | 21.13 | 21.13 | +0.03 (+0.14%) | 2,017,772 |
30 Apr 2024 | CNY | 20.48 | 22.3 | 20.45 | 21.1 | 21.1 | +0.81 (+3.99%) | 2,387,192 |
29 Apr 2024 | CNY | 19.5 | 20.45 | 19.47 | 20.29 | 20.29 | +0.48 (+2.42%) | 1,350,024 |
26 Apr 2024 | CNY | 20.04 | 20.24 | 19.71 | 19.81 | 19.81 | -0.41 (-2.03%) | 1,387,677 |
25 Apr 2024 | CNY | 20.16 | 20.33 | 19.89 | 20.22 | 20.22 | +0.06 (+0.30%) | 1,078,997 |
24 Apr 2024 | CNY | 20.1 | 20.29 | 19.61 | 20.16 | 20.16 | -0.14 (-0.69%) | 1,494,324 |
23 Apr 2024 | CNY | 19.53 | 20.75 | 19.15 | 20.3 | 20.3 | +0.67 (+3.41%) | 2,941,094 |
22 Apr 2024 | CNY | 18.56 | 20.41 | 18.56 | 19.63 | 19.63 | +1.08 (+5.82%) | 3,062,435 |
19 Apr 2024 | CNY | 18.6 | 19.1 | 18.28 | 18.55 | 18.55 | -0.25 (-1.33%) | 1,204,705 |
18 Apr 2024 | CNY | 18.3 | 19.14 | 17.8 | 18.8 | 18.8 | +0.45 (+2.45%) | 2,240,923 |
17 Apr 2024 | CNY | 17.85 | 18.67 | 17.83 | 18.35 | 18.35 | +0.63 (+3.56%) | 2,034,620 |
16 Apr 2024 | CNY | 19 | 19 | 17.6 | 17.72 | 17.72 | -1.31 (-6.88%) | 2,530,260 |
15 Apr 2024 | CNY | 20.01 | 20.06 | 18.73 | 19.03 | 19.03 | -0.98 (-4.90%) | 2,679,812 |
12 Apr 2024 | CNY | 20.51 | 20.74 | 19.91 | 20.01 | 20.01 | -0.54 (-2.63%) | 1,673,079 |
11 Apr 2024 | CNY | 20.93 | 21.3 | 20.52 | 20.55 | 20.55 | -0.65 (-3.07%) | 1,773,400 |
10 Apr 2024 | CNY | 22.07 | 22.25 | 20.96 | 21.2 | 21.2 | -0.88 (-3.99%) | 2,875,730 |
9 Apr 2024 | CNY | 22.01 | 22.34 | 21.43 | 22.08 | 22.08 | +0.09 (+0.41%) | 2,554,520 |
8 Apr 2024 | CNY | 22.99 | 23.36 | 21.99 | 21.99 | 21.99 | -0.79 (-3.47%) | 3,124,663 |
3 Apr 2024 | CNY | 21.72 | 23 | 21.72 | 22.78 | 22.78 | +0.92 (+4.21%) | 3,325,500 |
2 Apr 2024 | CNY | 22.25 | 22.38 | 21.61 | 21.86 | 21.86 | -0.6 (-2.67%) | 2,418,191 |
1 Apr 2024 | CNY | 22.24 | 23.03 | 22 | 22.46 | 22.46 | +0.06 (+0.27%) | 3,117,212 |