Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 23.31 | 23.31 | 22.56 | 22.7 | 22.7 | -0.16 (-0.70%) | 1,309,030 |
23 May 2024 | CNY | 23.51 | 23.53 | 22.8 | 22.86 | 22.86 | -0.62 (-2.64%) | 2,501,400 |
22 May 2024 | CNY | 23.5 | 23.57 | 23.27 | 23.48 | 23.48 | -0.12 (-0.51%) | 1,293,200 |
21 May 2024 | CNY | 23.83 | 23.84 | 23.24 | 23.6 | 23.6 | -0.23 (-0.97%) | 1,571,300 |
20 May 2024 | CNY | 23.6 | 24.04 | 23.6 | 23.83 | 23.83 | +0.18 (+0.76%) | 2,237,300 |
17 May 2024 | CNY | 23.31 | 23.68 | 23.05 | 23.65 | 23.65 | +0.33 (+1.42%) | 1,918,100 |
16 May 2024 | CNY | 23.7 | 23.7 | 23.26 | 23.32 | 23.32 | -0.37 (-1.56%) | 2,262,200 |
15 May 2024 | CNY | 23.3 | 24.1 | 23 | 23.69 | 23.69 | +0.3 (+1.28%) | 3,099,700 |
14 May 2024 | CNY | 23.37 | 24 | 23.17 | 23.39 | 23.39 | -0.43 (-1.81%) | 2,809,560 |
13 May 2024 | CNY | 24.2 | 24.3 | 23.67 | 23.82 | 23.82 | -0.47 (-1.93%) | 2,232,290 |
10 May 2024 | CNY | 24.62 | 24.8 | 24.25 | 24.29 | 24.29 | -0.51 (-2.06%) | 2,949,501 |
9 May 2024 | CNY | 24.72 | 24.95 | 24.62 | 24.8 | 24.8 | -0.09 (-0.36%) | 3,350,230 |
8 May 2024 | CNY | 25 | 25.55 | 24.56 | 24.89 | 24.89 | -0.05 (-0.20%) | 5,047,930 |
7 May 2024 | CNY | 24.42 | 25.27 | 24.42 | 24.94 | 24.94 | +0.34 (+1.38%) | 4,575,200 |
6 May 2024 | CNY | 24.53 | 24.8 | 24.51 | 24.6 | 24.6 | +0.12 (+0.49%) | 3,332,100 |
30 Apr 2024 | CNY | 24.66 | 25.02 | 24.16 | 24.48 | 24.48 | +0.08 (+0.33%) | 3,346,400 |
29 Apr 2024 | CNY | 23.99 | 24.53 | 23.9 | 24.4 | 24.4 | +0.26 (+1.08%) | 3,381,100 |
26 Apr 2024 | CNY | 23.2 | 24.6 | 23.18 | 24.14 | 24.14 | +0.74 (+3.16%) | 3,943,200 |
25 Apr 2024 | CNY | 24 | 24.1 | 23.32 | 23.4 | 23.4 | -0.7 (-2.90%) | 3,224,500 |
24 Apr 2024 | CNY | 23.53 | 24.1 | 23.53 | 24.1 | 24.1 | +0.48 (+2.03%) | 2,533,104 |
23 Apr 2024 | CNY | 23.11 | 23.68 | 23.11 | 23.62 | 23.62 | +0.38 (+1.64%) | 2,167,474 |
22 Apr 2024 | CNY | 23.18 | 23.39 | 22.81 | 23.24 | 23.24 | +0.09 (+0.39%) | 2,078,300 |
19 Apr 2024 | CNY | 23.46 | 23.63 | 23.1 | 23.15 | 23.15 | -0.48 (-2.03%) | 2,561,800 |
18 Apr 2024 | CNY | 23.77 | 24.24 | 23.55 | 23.63 | 23.63 | -0.27 (-1.13%) | 3,630,400 |
17 Apr 2024 | CNY | 23 | 23.98 | 23 | 23.9 | 23.9 | +1.2 (+5.29%) | 3,888,404 |
16 Apr 2024 | CNY | 23.65 | 24.18 | 22.66 | 22.7 | 22.7 | -1.12 (-4.70%) | 5,192,220 |
15 Apr 2024 | CNY | 23.47 | 24.58 | 22.53 | 23.82 | 23.82 | -0.04 (-0.17%) | 4,991,774 |
12 Apr 2024 | CNY | 24.37 | 24.56 | 23.86 | 23.86 | 23.86 | -0.58 (-2.37%) | 3,675,800 |
11 Apr 2024 | CNY | 24.05 | 24.7 | 23.91 | 24.44 | 24.44 | +0.09 (+0.37%) | 4,616,739 |
10 Apr 2024 | CNY | 24.46 | 25.33 | 23.92 | 24.35 | 24.35 | -0.08 (-0.33%) | 6,069,850 |