Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 23.55 | 23.69 | 22.64 | 22.68 | 22.68 | -0.98 (-4.14%) | 12,587,900 |
15 May 2024 | CNY | 23.02 | 23.88 | 22.71 | 23.66 | 23.66 | +0.41 (+1.76%) | 17,382,818 |
14 May 2024 | CNY | 21.5 | 23.48 | 21.5 | 23.25 | 23.25 | +1.62 (+7.49%) | 17,507,334 |
13 May 2024 | CNY | 21.39 | 21.94 | 21.39 | 21.63 | 21.63 | -0.13 (-0.60%) | 5,767,680 |
10 May 2024 | CNY | 22 | 22.11 | 21.3 | 21.76 | 21.76 | -0.66 (-2.94%) | 7,982,402 |
9 May 2024 | CNY | 21.91 | 22.55 | 21.9 | 22.42 | 22.42 | +0.57 (+2.61%) | 6,292,419 |
8 May 2024 | CNY | 22.31 | 22.47 | 21.82 | 21.85 | 21.85 | -0.48 (-2.15%) | 6,319,710 |
7 May 2024 | CNY | 21.83 | 22.5 | 21.81 | 22.33 | 22.33 | +0.42 (+1.92%) | 8,659,128 |
6 May 2024 | CNY | 21.7 | 21.95 | 21.42 | 21.91 | 21.91 | +0.59 (+2.77%) | 7,602,767 |
30 Apr 2024 | CNY | 21.6 | 21.74 | 21.29 | 21.32 | 21.32 | +0.04 (+0.19%) | 5,246,316 |
29 Apr 2024 | CNY | 21.44 | 21.85 | 20.89 | 21.28 | 21.28 | -0.16 (-0.75%) | 9,155,918 |
26 Apr 2024 | CNY | 21.25 | 21.53 | 21.15 | 21.44 | 21.44 | +0.14 (+0.66%) | 6,372,934 |
25 Apr 2024 | CNY | 21.77 | 21.96 | 21.24 | 21.3 | 21.3 | -0.93 (-4.18%) | 11,476,232 |
24 Apr 2024 | CNY | 22.34 | 22.38 | 21.94 | 22.23 | 22.23 | -0.18 (-0.80%) | 5,911,972 |
23 Apr 2024 | CNY | 22.45 | 22.6 | 22.25 | 22.41 | 22.41 | -0.05 (-0.22%) | 4,509,309 |
22 Apr 2024 | CNY | 22.61 | 22.8 | 22.23 | 22.46 | 22.46 | -0.05 (-0.22%) | 5,171,994 |
19 Apr 2024 | CNY | 22.29 | 22.82 | 22.18 | 22.51 | 22.51 | +0.18 (+0.81%) | 5,027,200 |
18 Apr 2024 | CNY | 22.1 | 22.65 | 22.06 | 22.33 | 22.33 | +0.13 (+0.59%) | 5,264,500 |
17 Apr 2024 | CNY | 21.97 | 22.32 | 21.83 | 22.2 | 22.2 | +0.21 (+0.95%) | 7,151,748 |
16 Apr 2024 | CNY | 22.48 | 22.85 | 21.94 | 21.99 | 21.99 | -0.61 (-2.70%) | 9,276,858 |
15 Apr 2024 | CNY | 22.6 | 22.93 | 22.11 | 22.6 | 22.6 | 0.0 (0.0%) | 7,379,473 |
12 Apr 2024 | CNY | 22.19 | 22.9 | 22.18 | 22.6 | 22.6 | +0.37 (+1.66%) | 6,817,753 |
11 Apr 2024 | CNY | 21.94 | 22.69 | 21.71 | 22.23 | 22.23 | +0.09 (+0.41%) | 7,618,354 |
10 Apr 2024 | CNY | 21.94 | 22.43 | 21.8 | 22.14 | 22.14 | +0.23 (+1.05%) | 9,178,758 |
9 Apr 2024 | CNY | 21.25 | 22.04 | 21.22 | 21.91 | 21.91 | +0.73 (+3.45%) | 9,473,673 |
8 Apr 2024 | CNY | 21.58 | 21.99 | 21.13 | 21.18 | 21.18 | -0.07 (-0.33%) | 8,195,974 |
3 Apr 2024 | CNY | 21.24 | 21.39 | 21.05 | 21.25 | 21.25 | +0.13 (+0.62%) | 5,364,300 |
2 Apr 2024 | CNY | 20.67 | 21.22 | 20.4 | 21.12 | 21.12 | +0.54 (+2.62%) | 8,147,310 |
1 Apr 2024 | CNY | 19.91 | 20.66 | 19.82 | 20.58 | 20.58 | +0.96 (+4.89%) | 7,157,236 |
29 Mar 2024 | CNY | 19.29 | 19.62 | 19.22 | 19.62 | 19.62 | +0.25 (+1.29%) | 1,498,300 |