Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 24.01 | 24.4 | 23.71 | 24.07 | 24.07 | -0.09 (-0.37%) | 8,991,399 |
21 May 2024 | CNY | 23.98 | 24.75 | 23.81 | 24.16 | 24.16 | +0.14 (+0.58%) | 15,399,140 |
20 May 2024 | CNY | 23.78 | 24.24 | 23.4 | 24.02 | 24.02 | +0.32 (+1.35%) | 8,167,411 |
17 May 2024 | CNY | 23.7 | 23.95 | 23.34 | 23.7 | 23.7 | -0.14 (-0.59%) | 6,985,635 |
16 May 2024 | CNY | 23.49 | 24.32 | 23.46 | 23.84 | 23.84 | +0.15 (+0.63%) | 9,915,900 |
15 May 2024 | CNY | 24.49 | 24.59 | 23.6 | 23.69 | 23.69 | -0.6 (-2.47%) | 8,717,200 |
14 May 2024 | CNY | 24.24 | 24.8 | 24.03 | 24.29 | 24.29 | +0.36 (+1.50%) | 12,416,402 |
13 May 2024 | CNY | 24.36 | 24.53 | 23.6 | 23.93 | 23.93 | -0.62 (-2.53%) | 9,130,800 |
10 May 2024 | CNY | 24.89 | 25.17 | 24.3 | 24.55 | 24.55 | -0.33 (-1.33%) | 9,180,299 |
9 May 2024 | CNY | 24.91 | 25.06 | 24.56 | 24.88 | 24.88 | +0.38 (+1.55%) | 9,731,983 |
8 May 2024 | CNY | 25.6 | 25.67 | 24.42 | 24.5 | 24.5 | -0.8 (-3.16%) | 13,994,208 |
7 May 2024 | CNY | 25.19 | 25.89 | 25.07 | 25.3 | 25.3 | +0.06 (+0.24%) | 11,734,229 |
6 May 2024 | CNY | 26.1 | 26.35 | 24.96 | 25.24 | 25.24 | -0.64 (-2.47%) | 17,785,902 |
30 Apr 2024 | CNY | 25.39 | 26.12 | 25 | 25.88 | 25.88 | +0.39 (+1.53%) | 23,975,794 |
29 Apr 2024 | CNY | 23.99 | 25.84 | 23.99 | 25.49 | 25.49 | +1.5 (+6.25%) | 25,375,487 |
26 Apr 2024 | CNY | 23.29 | 24.4 | 23.08 | 23.99 | 23.99 | +0.65 (+2.78%) | 16,295,004 |
25 Apr 2024 | CNY | 22.56 | 23.75 | 22.56 | 23.34 | 23.34 | +0.56 (+2.46%) | 17,929,794 |
24 Apr 2024 | CNY | 22.29 | 22.8 | 22 | 22.78 | 22.78 | +0.5 (+2.24%) | 10,867,264 |
23 Apr 2024 | CNY | 22.26 | 22.65 | 22.18 | 22.28 | 22.28 | +0.14 (+0.63%) | 9,570,775 |
22 Apr 2024 | CNY | 21.66 | 22.32 | 21.3 | 22.14 | 22.14 | +0.19 (+0.87%) | 9,656,100 |
19 Apr 2024 | CNY | 21.66 | 22.18 | 21.54 | 21.95 | 21.95 | +0.06 (+0.27%) | 9,591,603 |
18 Apr 2024 | CNY | 21.5 | 22.6 | 21.09 | 21.89 | 21.89 | +0.33 (+1.53%) | 13,857,975 |
17 Apr 2024 | CNY | 20.67 | 21.63 | 20.67 | 21.56 | 21.56 | +1.04 (+5.07%) | 9,521,430 |
16 Apr 2024 | CNY | 21.2 | 21.3 | 20.47 | 20.52 | 20.52 | -0.74 (-3.48%) | 8,575,044 |
15 Apr 2024 | CNY | 21.54 | 21.82 | 20.92 | 21.26 | 21.26 | -0.34 (-1.57%) | 7,916,246 |
12 Apr 2024 | CNY | 21.78 | 22.06 | 21.59 | 21.6 | 21.6 | -0.18 (-0.83%) | 6,371,564 |
11 Apr 2024 | CNY | 21.44 | 22.1 | 21.39 | 21.78 | 21.78 | +0.22 (+1.02%) | 7,520,742 |
10 Apr 2024 | CNY | 22.13 | 22.2 | 21.43 | 21.56 | 21.56 | -0.97 (-4.31%) | 9,483,476 |
9 Apr 2024 | CNY | 22.23 | 22.7 | 22.04 | 22.53 | 22.53 | +0.47 (+2.13%) | 6,550,770 |
8 Apr 2024 | CNY | 22.5 | 22.6 | 22 | 22.06 | 22.06 | -0.56 (-2.48%) | 6,274,775 |