Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 15.06 | 15.17 | 14.78 | 14.79 | 14.79 | -0.35 (-2.31%) | 13,613,520 |
27 May 2024 | CNY | 15.53 | 15.66 | 14.58 | 15.14 | 15.14 | -0.21 (-1.37%) | 9,533,779 |
24 May 2024 | CNY | 15.88 | 15.93 | 15.32 | 15.35 | 15.35 | -0.68 (-4.24%) | 9,555,420 |
23 May 2024 | CNY | 16.08 | 16.25 | 15.94 | 16.03 | 16.03 | -0.03 (-0.19%) | 10,066,300 |
22 May 2024 | CNY | 16.19 | 16.55 | 15.92 | 16.06 | 16.06 | -0.17 (-1.05%) | 8,801,800 |
21 May 2024 | CNY | 16.69 | 16.76 | 16.09 | 16.23 | 16.23 | -0.5 (-2.99%) | 9,512,834 |
20 May 2024 | CNY | 16.55 | 17.35 | 16.33 | 16.73 | 16.73 | +0.48 (+2.95%) | 18,538,459 |
17 May 2024 | CNY | 15.59 | 16.64 | 15.26 | 16.25 | 16.25 | +0.9 (+5.86%) | 17,490,360 |
16 May 2024 | CNY | 15.23 | 15.73 | 14.95 | 15.35 | 15.35 | +0.01 (+0.07%) | 17,026,480 |
15 May 2024 | CNY | 15.03 | 16.19 | 14.98 | 15.34 | 15.34 | -0.64 (-4.01%) | 26,730,025 |
14 May 2024 | CNY | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.78 (-10.02%) | 2,652,400 |
13 May 2024 | CNY | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.97 (-9.98%) | 1,669,600 |
10 May 2024 | CNY | 21 | 21.35 | 19.71 | 19.73 | 19.73 | -1.4 (-6.63%) | 12,524,723 |
9 May 2024 | CNY | 20.76 | 21.18 | 20.65 | 21.13 | 21.13 | +0.09 (+0.43%) | 6,629,663 |
8 May 2024 | CNY | 21.37 | 21.93 | 20.45 | 21.04 | 21.04 | -0.24 (-1.13%) | 9,614,320 |
7 May 2024 | CNY | 20.95 | 21.74 | 20.79 | 21.28 | 21.28 | +0.42 (+2.01%) | 8,954,826 |
6 May 2024 | CNY | 21.37 | 22.16 | 20.76 | 20.86 | 20.86 | -0.39 (-1.84%) | 12,316,568 |
30 Apr 2024 | CNY | 21.5 | 23.1 | 21.13 | 21.25 | 21.25 | -0.57 (-2.61%) | 14,439,832 |
29 Apr 2024 | CNY | 21.17 | 22.4 | 20.96 | 21.82 | 21.82 | +0.94 (+4.50%) | 8,926,209 |
26 Apr 2024 | CNY | 20.03 | 21.28 | 20.03 | 20.88 | 20.88 | +0.02 (+0.10%) | 8,075,023 |
25 Apr 2024 | CNY | 21.21 | 21.47 | 20.8 | 20.86 | 20.86 | -0.72 (-3.34%) | 8,013,983 |
24 Apr 2024 | CNY | 20.69 | 21.75 | 20.6 | 21.58 | 21.58 | +0.84 (+4.05%) | 9,926,463 |
23 Apr 2024 | CNY | 20.66 | 21.36 | 20.5 | 20.74 | 20.74 | -0.23 (-1.10%) | 7,423,040 |
22 Apr 2024 | CNY | 20.4 | 20.97 | 19.71 | 20.97 | 20.97 | +0.47 (+2.29%) | 8,065,284 |
19 Apr 2024 | CNY | 19.98 | 20.72 | 19.87 | 20.5 | 20.5 | +0.29 (+1.43%) | 6,548,366 |
18 Apr 2024 | CNY | 19.9 | 20.99 | 19.62 | 20.21 | 20.21 | +0.5 (+2.54%) | 9,365,765 |
17 Apr 2024 | CNY | 18.4 | 19.78 | 18.4 | 19.71 | 19.71 | +1.61 (+8.90%) | 7,002,596 |
16 Apr 2024 | CNY | 19.53 | 19.61 | 17.83 | 18.1 | 18.1 | -1.71 (-8.63%) | 8,739,604 |
15 Apr 2024 | CNY | 20.64 | 20.89 | 19.41 | 19.81 | 19.81 | -0.91 (-4.39%) | 7,450,684 |
12 Apr 2024 | CNY | 21.62 | 21.62 | 20.62 | 20.72 | 20.72 | -0.95 (-4.38%) | 7,969,960 |