Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 19.18 | 19.65 | 19.06 | 19.59 | 19.59 | +0.39 (+2.03%) | 17,593,499 |
8 May 2024 | CNY | 19.48 | 19.59 | 19.08 | 19.2 | 19.2 | -0.28 (-1.44%) | 12,609,744 |
7 May 2024 | CNY | 19.34 | 19.65 | 19.26 | 19.48 | 19.48 | +0.1 (+0.52%) | 13,494,983 |
6 May 2024 | CNY | 18.96 | 19.53 | 18.96 | 19.38 | 19.38 | +0.55 (+2.92%) | 20,052,935 |
30 Apr 2024 | CNY | 19 | 19.06 | 18.7 | 18.83 | 18.83 | -0.22 (-1.15%) | 17,036,715 |
29 Apr 2024 | CNY | 18.46 | 19.09 | 18.21 | 19.05 | 19.05 | -0.53 (-2.71%) | 40,182,712 |
26 Apr 2024 | CNY | 19.33 | 19.6 | 19.32 | 19.58 | 19.58 | +0.13 (+0.67%) | 15,934,792 |
25 Apr 2024 | CNY | 19.24 | 19.6 | 19.2 | 19.45 | 19.45 | +0.17 (+0.88%) | 11,485,320 |
24 Apr 2024 | CNY | 19.28 | 19.3 | 19.09 | 19.28 | 19.28 | -0.09 (-0.46%) | 7,092,839 |
23 Apr 2024 | CNY | 19.27 | 19.39 | 18.95 | 19.37 | 19.37 | +0.1 (+0.52%) | 11,331,798 |
22 Apr 2024 | CNY | 19.31 | 19.54 | 19.19 | 19.27 | 19.27 | -0.04 (-0.21%) | 10,261,378 |
19 Apr 2024 | CNY | 19.35 | 19.44 | 19.15 | 19.31 | 19.31 | -0.13 (-0.67%) | 7,820,811 |
18 Apr 2024 | CNY | 19.6 | 19.76 | 19.42 | 19.44 | 19.44 | -0.26 (-1.32%) | 11,383,689 |
17 Apr 2024 | CNY | 19.19 | 19.71 | 19.19 | 19.7 | 19.7 | +0.53 (+2.76%) | 12,436,155 |
16 Apr 2024 | CNY | 19.66 | 19.83 | 19.16 | 19.17 | 19.17 | -0.48 (-2.44%) | 11,252,003 |
15 Apr 2024 | CNY | 19.5 | 19.93 | 19.48 | 19.65 | 19.65 | +0.02 (+0.10%) | 10,521,967 |
12 Apr 2024 | CNY | 19.82 | 19.95 | 19.56 | 19.63 | 19.63 | -0.19 (-0.96%) | 7,795,879 |
11 Apr 2024 | CNY | 19.95 | 20.04 | 19.82 | 19.82 | 19.82 | -0.2 (-1.00%) | 7,894,003 |
10 Apr 2024 | CNY | 20.32 | 20.45 | 19.95 | 20.02 | 20.02 | -0.3 (-1.48%) | 8,725,676 |
9 Apr 2024 | CNY | 19.93 | 20.32 | 19.9 | 20.32 | 20.32 | +0.31 (+1.55%) | 8,820,603 |
8 Apr 2024 | CNY | 20.26 | 20.26 | 19.95 | 20.01 | 20.01 | -0.26 (-1.28%) | 9,846,002 |
3 Apr 2024 | CNY | 20.22 | 20.39 | 20.13 | 20.27 | 20.27 | +0.05 (+0.25%) | 6,881,263 |
2 Apr 2024 | CNY | 20.51 | 20.51 | 20.13 | 20.22 | 20.22 | -0.3 (-1.46%) | 8,872,075 |
1 Apr 2024 | CNY | 20.21 | 20.53 | 20.21 | 20.52 | 20.52 | +0.35 (+1.74%) | 8,552,410 |
29 Mar 2024 | CNY | 20.19 | 20.26 | 20 | 20.17 | 20.17 | -0.02 (-0.10%) | 3,901,122 |
28 Mar 2024 | CNY | 20.11 | 20.42 | 19.9 | 20.19 | 20.19 | -0.02 (-0.10%) | 9,425,662 |
27 Mar 2024 | CNY | 20.33 | 20.56 | 20.2 | 20.21 | 20.21 | -0.14 (-0.69%) | 9,608,155 |
26 Mar 2024 | CNY | 20.42 | 20.49 | 20.08 | 20.35 | 20.35 | -0.06 (-0.29%) | 9,534,151 |
25 Mar 2024 | CNY | 20.7 | 20.91 | 20.41 | 20.41 | 20.41 | -0.41 (-1.97%) | 9,760,421 |
22 Mar 2024 | CNY | 21.24 | 21.27 | 20.74 | 20.82 | 20.82 | -0.47 (-2.21%) | 12,041,407 |