Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 19.19 | 19.19 | 18.44 | 18.73 | 18.73 | +0.13 (+0.70%) | 14,932,610 |
16 May 2024 | CNY | 18.42 | 18.89 | 18.24 | 18.6 | 18.6 | +0.22 (+1.20%) | 13,941,900 |
15 May 2024 | CNY | 18.58 | 18.62 | 18.37 | 18.38 | 18.38 | -0.21 (-1.13%) | 6,314,100 |
14 May 2024 | CNY | 18.41 | 18.79 | 18.39 | 18.59 | 18.59 | +0.18 (+0.98%) | 10,400,893 |
13 May 2024 | CNY | 18.77 | 18.77 | 18.32 | 18.41 | 18.41 | -0.48 (-2.54%) | 11,937,535 |
10 May 2024 | CNY | 19.19 | 19.32 | 18.8 | 18.89 | 18.89 | -0.31 (-1.61%) | 10,804,900 |
9 May 2024 | CNY | 19.03 | 19.4 | 19 | 19.2 | 19.2 | +0.19 (+1.00%) | 10,364,094 |
8 May 2024 | CNY | 19.55 | 19.58 | 18.98 | 19.01 | 19.01 | -0.6 (-3.06%) | 13,312,867 |
7 May 2024 | CNY | 19.59 | 19.82 | 19.44 | 19.61 | 19.61 | +0.03 (+0.15%) | 10,428,445 |
6 May 2024 | CNY | 19.99 | 20 | 19.41 | 19.58 | 19.58 | -0.07 (-0.36%) | 17,469,409 |
30 Apr 2024 | CNY | 19.8 | 19.91 | 19.43 | 19.65 | 19.65 | -0.2 (-1.01%) | 11,170,171 |
29 Apr 2024 | CNY | 19.31 | 19.95 | 19.3 | 19.85 | 19.85 | +0.39 (+2.00%) | 14,664,500 |
26 Apr 2024 | CNY | 19 | 19.68 | 18.98 | 19.46 | 19.46 | +0.47 (+2.47%) | 17,575,553 |
25 Apr 2024 | CNY | 19.28 | 19.33 | 18.96 | 18.99 | 18.99 | -0.34 (-1.76%) | 11,444,325 |
24 Apr 2024 | CNY | 19.05 | 19.34 | 18.95 | 19.33 | 19.33 | +0.43 (+2.28%) | 12,720,539 |
23 Apr 2024 | CNY | 18.81 | 19.24 | 18.81 | 18.9 | 18.9 | -0.01 (-0.05%) | 8,404,395 |
22 Apr 2024 | CNY | 18.7 | 19.2 | 18.35 | 18.91 | 18.91 | +0.21 (+1.12%) | 12,226,055 |
19 Apr 2024 | CNY | 19 | 19.08 | 18.65 | 18.7 | 18.7 | -0.46 (-2.40%) | 12,461,215 |
18 Apr 2024 | CNY | 19.29 | 19.48 | 18.94 | 19.16 | 19.16 | -0.17 (-0.88%) | 11,708,307 |
17 Apr 2024 | CNY | 18.75 | 19.38 | 18.74 | 19.33 | 19.33 | +0.56 (+2.98%) | 15,259,105 |
16 Apr 2024 | CNY | 18.87 | 19.2 | 18.61 | 18.77 | 18.77 | -0.23 (-1.21%) | 15,769,115 |
15 Apr 2024 | CNY | 19.07 | 19.4 | 18.65 | 19 | 19 | -0.1 (-0.52%) | 18,548,547 |
12 Apr 2024 | CNY | 19.48 | 19.69 | 19.06 | 19.1 | 19.1 | -0.4 (-2.05%) | 10,863,716 |
11 Apr 2024 | CNY | 18.98 | 19.95 | 18.89 | 19.5 | 19.5 | +0.37 (+1.93%) | 15,780,834 |
10 Apr 2024 | CNY | 19.48 | 19.58 | 18.92 | 19.13 | 19.13 | -0.37 (-1.90%) | 12,667,611 |
9 Apr 2024 | CNY | 19.49 | 19.66 | 19.33 | 19.5 | 19.5 | +0.12 (+0.62%) | 9,265,467 |
8 Apr 2024 | CNY | 19.85 | 19.89 | 19.37 | 19.38 | 19.38 | -0.68 (-3.39%) | 19,555,423 |
3 Apr 2024 | CNY | 20.4 | 20.58 | 19.93 | 20.06 | 20.06 | -0.52 (-2.53%) | 14,139,518 |
2 Apr 2024 | CNY | 21.24 | 21.24 | 20.45 | 20.58 | 20.58 | -0.67 (-3.15%) | 14,547,660 |
1 Apr 2024 | CNY | 20.83 | 21.35 | 20.83 | 21.25 | 21.25 | +0.47 (+2.26%) | 13,629,053 |