Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2024 | CNY | 18.65 | 18.92 | 18.19 | 18.72 | 18.72 | +0.36 (+1.96%) | 10,287,147 |
29 May 2024 | CNY | 18.5 | 18.6 | 18.27 | 18.36 | 18.36 | -0.14 (-0.76%) | 5,213,359 |
28 May 2024 | CNY | 18.4 | 18.6 | 18.28 | 18.5 | 18.5 | +0.1 (+0.54%) | 6,665,795 |
27 May 2024 | CNY | 18.54 | 18.8 | 18.05 | 18.4 | 18.4 | -0.11 (-0.59%) | 9,768,336 |
24 May 2024 | CNY | 18.65 | 18.89 | 18.51 | 18.51 | 18.51 | -0.31 (-1.65%) | 8,495,820 |
23 May 2024 | CNY | 19.02 | 19.05 | 18.8 | 18.82 | 18.82 | -0.24 (-1.26%) | 5,798,863 |
22 May 2024 | CNY | 19.24 | 19.24 | 18.82 | 19.06 | 19.06 | -0.04 (-0.21%) | 9,500,100 |
21 May 2024 | CNY | 20.02 | 20.02 | 19.04 | 19.1 | 19.1 | -0.97 (-4.83%) | 19,658,109 |
20 May 2024 | CNY | 19.66 | 20.16 | 19.61 | 20.07 | 20.07 | +0.42 (+2.14%) | 12,306,601 |
17 May 2024 | CNY | 19.57 | 19.72 | 19.43 | 19.65 | 19.65 | +0.05 (+0.26%) | 7,156,733 |
16 May 2024 | CNY | 19.78 | 19.92 | 19.57 | 19.6 | 19.6 | -0.22 (-1.11%) | 8,334,000 |
15 May 2024 | CNY | 20.11 | 20.12 | 19.81 | 19.82 | 19.82 | -0.36 (-1.78%) | 8,787,100 |
14 May 2024 | CNY | 19.66 | 20.25 | 19.66 | 20.18 | 20.18 | +0.5 (+2.54%) | 14,933,543 |
13 May 2024 | CNY | 19.99 | 20.03 | 19.62 | 19.68 | 19.68 | -0.31 (-1.55%) | 9,040,638 |
10 May 2024 | CNY | 19.85 | 20.28 | 19.8 | 19.99 | 19.99 | +0.21 (+1.06%) | 17,333,861 |
9 May 2024 | CNY | 19.49 | 19.88 | 19.4 | 19.78 | 19.78 | +0.25 (+1.28%) | 10,857,277 |
8 May 2024 | CNY | 19.79 | 19.89 | 19.46 | 19.53 | 19.53 | -0.17 (-0.86%) | 10,238,455 |
7 May 2024 | CNY | 19.76 | 19.8 | 19.55 | 19.7 | 19.7 | -0.12 (-0.61%) | 8,978,003 |
6 May 2024 | CNY | 19.6 | 20 | 19.46 | 19.82 | 19.82 | +0.35 (+1.80%) | 14,047,718 |
30 Apr 2024 | CNY | 19.41 | 19.61 | 19.36 | 19.47 | 19.47 | +0.01 (+0.05%) | 10,060,119 |
29 Apr 2024 | CNY | 18.53 | 19.49 | 18.46 | 19.46 | 19.46 | +0.92 (+4.96%) | 25,110,581 |
26 Apr 2024 | CNY | 18 | 18.6 | 17.9 | 18.54 | 18.54 | -0.5 (-2.63%) | 25,598,017 |
25 Apr 2024 | CNY | 18.99 | 19.34 | 18.91 | 19.04 | 19.04 | -0.05 (-0.26%) | 9,198,212 |
24 Apr 2024 | CNY | 18.95 | 19.1 | 18.86 | 19.09 | 19.09 | +0.01 (+0.05%) | 6,772,608 |
23 Apr 2024 | CNY | 19.16 | 19.26 | 18.8 | 19.08 | 19.08 | -0.16 (-0.83%) | 12,525,359 |
22 Apr 2024 | CNY | 18.86 | 19.41 | 18.86 | 19.24 | 19.24 | +0.21 (+1.10%) | 11,775,995 |
19 Apr 2024 | CNY | 18.83 | 19.09 | 18.71 | 19.03 | 19.03 | +0.1 (+0.53%) | 9,085,039 |
18 Apr 2024 | CNY | 18.97 | 19.34 | 18.81 | 18.93 | 18.93 | -0.14 (-0.73%) | 13,649,721 |
17 Apr 2024 | CNY | 18.9 | 19.1 | 18.72 | 19.07 | 19.07 | +0.21 (+1.11%) | 12,631,364 |
16 Apr 2024 | CNY | 18.96 | 19.42 | 18.82 | 18.86 | 18.86 | -0.1 (-0.53%) | 12,397,589 |