Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2024 | CNY | 15.91 | 16.34 | 15.75 | 15.98 | 15.98 | -0.29 (-1.78%) | 4,781,176 |
31 May 2024 | CNY | 15.91 | 16.5 | 15.91 | 16.27 | 16.27 | +0.37 (+2.33%) | 5,262,403 |
30 May 2024 | CNY | 16.24 | 16.35 | 15.88 | 15.9 | 15.9 | -0.5 (-3.05%) | 6,084,408 |
29 May 2024 | CNY | 16.13 | 16.83 | 16.06 | 16.4 | 16.4 | +0.1 (+0.61%) | 5,190,355 |
28 May 2024 | CNY | 16.6 | 17.26 | 16.05 | 16.3 | 16.3 | -0.4 (-2.40%) | 6,481,216 |
27 May 2024 | CNY | 17.32 | 17.51 | 16.28 | 16.7 | 16.7 | -1.2 (-6.70%) | 10,978,900 |
24 May 2024 | CNY | 18.11 | 18.98 | 17.76 | 17.9 | 17.9 | -0.14 (-0.78%) | 20,288,280 |
23 May 2024 | CNY | 17.17 | 18.18 | 16.9 | 18.04 | 18.04 | +0.84 (+4.88%) | 15,875,530 |
22 May 2024 | CNY | 16.91 | 17.31 | 16.89 | 17.2 | 17.2 | +0.26 (+1.53%) | 4,800,966 |
21 May 2024 | CNY | 16.93 | 17.15 | 16.82 | 16.94 | 16.94 | -0.06 (-0.35%) | 4,202,002 |
20 May 2024 | CNY | 17.01 | 17.07 | 16.89 | 17 | 17 | +0.03 (+0.18%) | 3,558,000 |
17 May 2024 | CNY | 16.71 | 17 | 16.56 | 16.97 | 16.97 | +0.4 (+2.41%) | 4,384,475 |
16 May 2024 | CNY | 16.58 | 16.77 | 16.53 | 16.57 | 16.57 | +0.04 (+0.24%) | 3,123,588 |
15 May 2024 | CNY | 16.6 | 16.87 | 16.46 | 16.53 | 16.53 | -0.24 (-1.43%) | 3,301,896 |
14 May 2024 | CNY | 16.45 | 16.85 | 16.44 | 16.77 | 16.77 | +0.37 (+2.26%) | 3,717,058 |
13 May 2024 | CNY | 17.03 | 17.03 | 16.14 | 16.4 | 16.4 | -0.74 (-4.32%) | 5,611,508 |
10 May 2024 | CNY | 17.62 | 17.71 | 17.08 | 17.14 | 17.14 | -0.44 (-2.50%) | 7,906,872 |
9 May 2024 | CNY | 17 | 17.6 | 16.93 | 17.58 | 17.58 | +0.55 (+3.23%) | 10,431,270 |
8 May 2024 | CNY | 17.44 | 17.45 | 16.98 | 17.03 | 17.03 | -0.38 (-2.18%) | 5,913,600 |
7 May 2024 | CNY | 17.28 | 17.44 | 17.13 | 17.41 | 17.41 | -0.01 (-0.06%) | 7,024,351 |
6 May 2024 | CNY | 17.04 | 17.52 | 17.01 | 17.42 | 17.42 | +0.54 (+3.20%) | 9,759,588 |
30 Apr 2024 | CNY | 17.13 | 17.39 | 16.71 | 16.88 | 16.88 | -0.25 (-1.46%) | 8,492,630 |
29 Apr 2024 | CNY | 16.7 | 17.16 | 16.65 | 17.13 | 17.13 | +0.55 (+3.32%) | 9,265,201 |
26 Apr 2024 | CNY | 16.51 | 16.82 | 16.51 | 16.58 | 16.58 | -0.08 (-0.48%) | 7,934,700 |
25 Apr 2024 | CNY | 16.72 | 16.91 | 16.46 | 16.66 | 16.66 | -0.21 (-1.24%) | 7,612,376 |
24 Apr 2024 | CNY | 16.83 | 17.14 | 16.69 | 16.87 | 16.87 | -0.11 (-0.65%) | 8,311,200 |
23 Apr 2024 | CNY | 17.38 | 17.66 | 16.91 | 16.98 | 16.98 | -0.4 (-2.30%) | 10,368,330 |
22 Apr 2024 | CNY | 16.88 | 18.06 | 15.83 | 17.38 | 17.38 | +0.08 (+0.46%) | 16,538,090 |
19 Apr 2024 | CNY | 17.36 | 17.85 | 17.2 | 17.3 | 17.3 | -0.23 (-1.31%) | 12,712,920 |
18 Apr 2024 | CNY | 17.5 | 18.06 | 17.43 | 17.53 | 17.53 | -1.35 (-7.15%) | 20,303,670 |