Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 17.69 | 17.81 | 17.3 | 17.81 | 17.81 | +0.09 (+0.51%) | 4,752,279 |
24 May 2024 | CNY | 17.69 | 18.09 | 17.58 | 17.72 | 17.72 | -0.06 (-0.34%) | 4,562,000 |
23 May 2024 | CNY | 18.33 | 18.33 | 17.7 | 17.78 | 17.78 | -0.51 (-2.79%) | 7,401,100 |
22 May 2024 | CNY | 18.18 | 18.65 | 18.11 | 18.29 | 18.29 | -0.05 (-0.27%) | 6,659,500 |
21 May 2024 | CNY | 18.33 | 18.44 | 18.06 | 18.34 | 18.34 | +0.07 (+0.38%) | 6,412,700 |
20 May 2024 | CNY | 18.02 | 18.45 | 18.01 | 18.27 | 18.27 | +0.12 (+0.66%) | 8,022,076 |
17 May 2024 | CNY | 18.2 | 18.3 | 18.01 | 18.15 | 18.15 | -0.05 (-0.27%) | 6,610,289 |
16 May 2024 | CNY | 17.8 | 18.3 | 17.8 | 18.2 | 18.2 | +0.35 (+1.96%) | 7,506,500 |
15 May 2024 | CNY | 18.06 | 18.13 | 17.79 | 17.85 | 17.85 | -0.37 (-2.03%) | 6,822,400 |
14 May 2024 | CNY | 18.01 | 18.34 | 17.8 | 18.22 | 18.22 | +0.16 (+0.89%) | 8,637,013 |
13 May 2024 | CNY | 17.63 | 18.27 | 17.22 | 18.06 | 18.06 | +0.01 (+0.06%) | 11,039,305 |
10 May 2024 | CNY | 19.16 | 19.16 | 17.88 | 18.05 | 18.05 | -1.19 (-6.19%) | 16,398,005 |
9 May 2024 | CNY | 19.26 | 19.35 | 18.88 | 19.24 | 19.24 | -0.4 (-2.04%) | 15,846,005 |
8 May 2024 | CNY | 18.5 | 20.2 | 18.19 | 19.64 | 19.64 | +0.99 (+5.31%) | 24,846,815 |
7 May 2024 | CNY | 18.33 | 18.78 | 18.2 | 18.65 | 18.65 | +0.32 (+1.75%) | 15,409,340 |
6 May 2024 | CNY | 18.41 | 18.48 | 18.17 | 18.33 | 18.33 | +0.16 (+0.88%) | 13,117,690 |
30 Apr 2024 | CNY | 18.6 | 18.83 | 17.91 | 18.17 | 18.17 | -0.31 (-1.68%) | 14,739,338 |
29 Apr 2024 | CNY | 18.3 | 18.95 | 18.09 | 18.48 | 18.48 | +0.18 (+0.98%) | 20,862,913 |
26 Apr 2024 | CNY | 18.65 | 19 | 18.16 | 18.3 | 18.3 | -0.79 (-4.14%) | 28,892,756 |
25 Apr 2024 | CNY | 17.61 | 19.5 | 17.37 | 19.09 | 19.09 | +1.06 (+5.88%) | 36,462,186 |
24 Apr 2024 | CNY | 17.54 | 18.45 | 17.54 | 18.03 | 18.03 | -1.46 (-7.49%) | 37,374,547 |
23 Apr 2024 | CNY | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -2.16 (-9.98%) | 462,500 |
22 Apr 2024 | CNY | 21.65 | 22.55 | 21.65 | 21.65 | 21.65 | -2.41 (-10.02%) | 7,361,000 |
19 Apr 2024 | CNY | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | +2.19 (+10.01%) | 5,980,389 |
18 Apr 2024 | CNY | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | +1.99 (+10.01%) | 1,188,245 |
17 Apr 2024 | CNY | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | +1.81 (+10.02%) | 1,361,842 |
16 Apr 2024 | CNY | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | +1.64 (+9.98%) | 4,666,421 |
15 Apr 2024 | CNY | 16.05 | 16.43 | 15.61 | 16.43 | 16.43 | +1.49 (+9.97%) | 13,394,891 |
12 Apr 2024 | CNY | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | +1.36 (+10.01%) | 1,923,229 |
11 Apr 2024 | CNY | 13.44 | 13.82 | 13.3 | 13.58 | 13.58 | +0.14 (+1.04%) | 3,288,409 |