Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 18.42 | 18.42 | 17.81 | 17.88 | 17.88 | -0.16 (-0.89%) | 7,912,623 |
15 May 2024 | CNY | 18.42 | 18.5 | 18.02 | 18.04 | 18.04 | -0.36 (-1.96%) | 6,536,768 |
14 May 2024 | CNY | 18.48 | 18.58 | 18.18 | 18.4 | 18.4 | -0.15 (-0.81%) | 9,179,913 |
13 May 2024 | CNY | 18.64 | 18.77 | 18.31 | 18.55 | 18.55 | -0.02 (-0.11%) | 11,047,139 |
10 May 2024 | CNY | 18.42 | 18.68 | 18.36 | 18.57 | 18.57 | +0.2 (+1.09%) | 10,251,892 |
9 May 2024 | CNY | 18.16 | 18.38 | 18.11 | 18.37 | 18.37 | +0.17 (+0.93%) | 6,652,296 |
8 May 2024 | CNY | 18.44 | 18.55 | 18.18 | 18.2 | 18.2 | -0.24 (-1.30%) | 7,145,978 |
7 May 2024 | CNY | 18.5 | 18.69 | 18.32 | 18.44 | 18.44 | -0.04 (-0.22%) | 6,532,332 |
6 May 2024 | CNY | 18.36 | 18.51 | 18.25 | 18.48 | 18.48 | +0.23 (+1.26%) | 7,613,770 |
30 Apr 2024 | CNY | 18.26 | 18.42 | 18.17 | 18.25 | 18.25 | +0.06 (+0.33%) | 5,858,345 |
29 Apr 2024 | CNY | 17.9 | 18.24 | 17.72 | 18.19 | 18.19 | +0.26 (+1.45%) | 7,655,030 |
26 Apr 2024 | CNY | 17.96 | 18.04 | 17.51 | 17.93 | 17.93 | -0.11 (-0.61%) | 8,204,353 |
25 Apr 2024 | CNY | 17.93 | 18.06 | 17.83 | 18.04 | 18.04 | +0.03 (+0.17%) | 2,520,170 |
24 Apr 2024 | CNY | 17.79 | 18.12 | 17.79 | 18.01 | 18.01 | +0.19 (+1.07%) | 4,215,383 |
23 Apr 2024 | CNY | 18 | 18.01 | 17.77 | 17.82 | 17.82 | -0.13 (-0.72%) | 2,935,191 |
22 Apr 2024 | CNY | 17.78 | 18.06 | 17.66 | 17.95 | 17.95 | +0.11 (+0.62%) | 4,624,555 |
19 Apr 2024 | CNY | 18.2 | 18.28 | 17.75 | 17.84 | 17.84 | -0.48 (-2.62%) | 8,891,091 |
18 Apr 2024 | CNY | 18.6 | 18.72 | 18.31 | 18.32 | 18.32 | -0.3 (-1.61%) | 8,229,599 |
17 Apr 2024 | CNY | 18.16 | 18.62 | 18.01 | 18.62 | 18.62 | +0.55 (+3.04%) | 7,749,843 |
16 Apr 2024 | CNY | 18.33 | 18.54 | 17.97 | 18.07 | 18.07 | -0.27 (-1.47%) | 5,981,397 |
15 Apr 2024 | CNY | 18.06 | 18.58 | 17.98 | 18.34 | 18.34 | +0.28 (+1.55%) | 7,006,951 |
12 Apr 2024 | CNY | 18.32 | 18.44 | 18.05 | 18.06 | 18.06 | -0.36 (-1.95%) | 4,274,969 |
11 Apr 2024 | CNY | 18.21 | 18.59 | 17.92 | 18.42 | 18.42 | +0.21 (+1.15%) | 6,013,680 |
10 Apr 2024 | CNY | 18.3 | 18.49 | 18.18 | 18.21 | 18.21 | -0.16 (-0.87%) | 5,626,930 |
9 Apr 2024 | CNY | 18.6 | 18.62 | 18.3 | 18.37 | 18.37 | -0.23 (-1.24%) | 5,305,019 |
8 Apr 2024 | CNY | 18.29 | 18.64 | 18.07 | 18.6 | 18.6 | +0.29 (+1.58%) | 6,251,446 |
3 Apr 2024 | CNY | 18.32 | 18.44 | 18.21 | 18.31 | 18.31 | -0.13 (-0.70%) | 3,913,836 |
2 Apr 2024 | CNY | 18.52 | 18.75 | 18.36 | 18.44 | 18.44 | -0.14 (-0.75%) | 5,254,328 |
1 Apr 2024 | CNY | 18.71 | 18.82 | 18.5 | 18.58 | 18.58 | -0.15 (-0.80%) | 6,034,180 |
29 Mar 2024 | CNY | 18.43 | 18.79 | 18.38 | 18.73 | 18.73 | +0.25 (+1.35%) | 3,925,830 |