Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 18.02 | 18.32 | 17.78 | 17.83 | 17.83 | -0.2 (-1.11%) | 8,449,772 |
23 May 2024 | CNY | 18.65 | 18.75 | 17.96 | 18.03 | 18.03 | -0.85 (-4.50%) | 11,761,130 |
22 May 2024 | CNY | 18.96 | 19.1 | 18.72 | 18.88 | 18.88 | +0.05 (+0.27%) | 8,610,087 |
21 May 2024 | CNY | 19.29 | 19.33 | 18.72 | 18.83 | 18.83 | -0.43 (-2.23%) | 11,706,475 |
20 May 2024 | CNY | 18.91 | 19.5 | 18.82 | 19.26 | 19.26 | +0.72 (+3.88%) | 25,580,722 |
17 May 2024 | CNY | 17.4 | 18.58 | 17.2 | 18.54 | 18.54 | +1.22 (+7.04%) | 17,134,141 |
16 May 2024 | CNY | 17.5 | 17.78 | 17.24 | 17.32 | 17.32 | -0.07 (-0.40%) | 7,942,619 |
15 May 2024 | CNY | 17.9 | 17.93 | 17.21 | 17.39 | 17.39 | -0.51 (-2.85%) | 14,398,742 |
14 May 2024 | CNY | 17.86 | 18.15 | 17.73 | 17.9 | 17.9 | 0.0 (0.0%) | 5,987,137 |
13 May 2024 | CNY | 18.12 | 18.15 | 17.78 | 17.9 | 17.9 | -0.39 (-2.13%) | 11,321,858 |
10 May 2024 | CNY | 18.61 | 18.82 | 18.1 | 18.29 | 18.29 | -0.26 (-1.40%) | 9,094,288 |
9 May 2024 | CNY | 17.95 | 18.68 | 17.93 | 18.55 | 18.55 | +0.57 (+3.17%) | 9,633,402 |
8 May 2024 | CNY | 18.4 | 18.45 | 17.91 | 17.98 | 17.98 | -0.61 (-3.28%) | 10,472,128 |
7 May 2024 | CNY | 18.6 | 18.77 | 18.5 | 18.59 | 18.59 | -0.06 (-0.32%) | 7,830,487 |
6 May 2024 | CNY | 18.75 | 18.82 | 18.51 | 18.65 | 18.65 | +0.14 (+0.76%) | 10,024,049 |
30 Apr 2024 | CNY | 18.63 | 18.78 | 18.41 | 18.51 | 18.51 | -0.17 (-0.91%) | 7,651,802 |
29 Apr 2024 | CNY | 18.36 | 18.75 | 18.02 | 18.68 | 18.68 | +0.34 (+1.85%) | 13,612,258 |
26 Apr 2024 | CNY | 17.92 | 18.44 | 17.86 | 18.34 | 18.34 | +0.32 (+1.78%) | 13,188,612 |
25 Apr 2024 | CNY | 17.11 | 18.58 | 17.1 | 18.02 | 18.02 | +0.53 (+3.03%) | 19,068,853 |
24 Apr 2024 | CNY | 16.84 | 17.57 | 16.69 | 17.49 | 17.49 | +0.63 (+3.74%) | 8,708,793 |
23 Apr 2024 | CNY | 17.27 | 17.29 | 16.71 | 16.86 | 16.86 | -0.43 (-2.49%) | 8,968,170 |
22 Apr 2024 | CNY | 17.49 | 17.88 | 17.25 | 17.29 | 17.29 | -0.33 (-1.87%) | 8,442,572 |
19 Apr 2024 | CNY | 17.88 | 18.31 | 17.51 | 17.62 | 17.62 | -0.41 (-2.27%) | 11,850,190 |
18 Apr 2024 | CNY | 18 | 18.2 | 17.68 | 18.03 | 18.03 | -0.02 (-0.11%) | 8,752,388 |
17 Apr 2024 | CNY | 17.45 | 18.1 | 17.45 | 18.05 | 18.05 | +0.8 (+4.64%) | 10,926,416 |
16 Apr 2024 | CNY | 18.4 | 18.8 | 17.2 | 17.25 | 17.25 | -1.36 (-7.31%) | 20,851,864 |
15 Apr 2024 | CNY | 18.91 | 19.18 | 18.1 | 18.61 | 18.61 | -0.41 (-2.16%) | 15,695,468 |
12 Apr 2024 | CNY | 18.66 | 19.51 | 18.39 | 19.02 | 19.02 | +0.35 (+1.87%) | 17,075,474 |
11 Apr 2024 | CNY | 18.26 | 19.06 | 18.05 | 18.67 | 18.67 | +0.15 (+0.81%) | 13,920,335 |
10 Apr 2024 | CNY | 18.78 | 19.02 | 18.24 | 18.52 | 18.52 | -0.36 (-1.91%) | 13,624,475 |