Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 22.63 | 23.53 | 21.71 | 22.1 | 22.1 | -0.59 (-2.60%) | 19,868,593 |
23 May 2024 | CNY | 22.7 | 23.13 | 22.31 | 22.69 | 22.69 | -0.25 (-1.09%) | 12,127,700 |
22 May 2024 | CNY | 23.51 | 23.6 | 22.83 | 22.94 | 22.94 | -0.56 (-2.38%) | 11,634,419 |
21 May 2024 | CNY | 23.14 | 24 | 23 | 23.5 | 23.5 | +0.22 (+0.95%) | 21,990,705 |
20 May 2024 | CNY | 22.41 | 23.5 | 22.37 | 23.28 | 23.28 | +0.72 (+3.19%) | 28,049,476 |
17 May 2024 | CNY | 21.23 | 22.56 | 21.15 | 22.56 | 22.56 | +1.32 (+6.21%) | 20,428,564 |
16 May 2024 | CNY | 21.71 | 22.03 | 21.16 | 21.24 | 21.24 | -0.36 (-1.67%) | 14,182,855 |
15 May 2024 | CNY | 21.56 | 21.89 | 21.39 | 21.6 | 21.6 | -0.02 (-0.09%) | 8,505,805 |
14 May 2024 | CNY | 20.88 | 21.71 | 20.76 | 21.62 | 21.62 | +0.75 (+3.59%) | 12,459,179 |
13 May 2024 | CNY | 21 | 21.08 | 20.68 | 20.87 | 20.87 | -0.46 (-2.16%) | 10,336,819 |
10 May 2024 | CNY | 21.72 | 21.87 | 21.07 | 21.33 | 21.33 | -0.51 (-2.34%) | 10,877,933 |
9 May 2024 | CNY | 21.29 | 22.02 | 21.27 | 21.84 | 21.84 | +0.58 (+2.73%) | 14,520,053 |
8 May 2024 | CNY | 21.73 | 21.73 | 21.08 | 21.26 | 21.26 | -0.53 (-2.43%) | 13,727,101 |
7 May 2024 | CNY | 21.48 | 21.9 | 21.38 | 21.79 | 21.79 | +0.19 (+0.88%) | 15,275,762 |
6 May 2024 | CNY | 20.65 | 21.84 | 20.65 | 21.6 | 21.6 | +1.2 (+5.88%) | 22,806,962 |
30 Apr 2024 | CNY | 20.42 | 20.77 | 20.2 | 20.4 | 20.4 | -0.11 (-0.54%) | 12,267,236 |
29 Apr 2024 | CNY | 19.75 | 20.8 | 19.69 | 20.51 | 20.51 | +0.56 (+2.81%) | 17,120,151 |
26 Apr 2024 | CNY | 19.41 | 19.95 | 19.01 | 19.95 | 19.95 | +0.04 (+0.20%) | 18,057,085 |
25 Apr 2024 | CNY | 19.94 | 20.26 | 19.8 | 19.91 | 19.91 | -0.23 (-1.14%) | 11,567,898 |
24 Apr 2024 | CNY | 19.99 | 20.48 | 19.7 | 20.14 | 20.14 | -0.13 (-0.64%) | 14,997,748 |
23 Apr 2024 | CNY | 20.88 | 21.2 | 20.03 | 20.27 | 20.27 | -0.3 (-1.46%) | 23,161,793 |
22 Apr 2024 | CNY | 18.68 | 20.57 | 18.48 | 20.57 | 20.57 | +1.87 (+10%) | 20,597,609 |
19 Apr 2024 | CNY | 19.18 | 19.18 | 18.29 | 18.7 | 18.7 | -0.57 (-2.96%) | 17,147,659 |
18 Apr 2024 | CNY | 19.3 | 19.66 | 19.06 | 19.27 | 19.27 | -0.22 (-1.13%) | 12,306,715 |
17 Apr 2024 | CNY | 20.07 | 20.48 | 19.26 | 19.49 | 19.49 | -0.35 (-1.76%) | 19,538,975 |
16 Apr 2024 | CNY | 20.87 | 20.87 | 19.82 | 19.84 | 19.84 | -1.25 (-5.93%) | 16,332,858 |
15 Apr 2024 | CNY | 20.79 | 21.79 | 20.5 | 21.09 | 21.09 | +0.22 (+1.05%) | 13,803,263 |
12 Apr 2024 | CNY | 21.6 | 21.78 | 20.8 | 20.87 | 20.87 | -0.86 (-3.96%) | 12,354,022 |
11 Apr 2024 | CNY | 20.98 | 21.91 | 20.9 | 21.73 | 21.73 | +0.56 (+2.65%) | 15,529,524 |
10 Apr 2024 | CNY | 20.88 | 21.59 | 20.82 | 21.17 | 21.17 | +0.19 (+0.91%) | 15,036,142 |