Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 27.6 | 27.6 | 25.88 | 26.6 | 26.6 | +0.46 (+1.76%) | 20,651,906 |
20 May 2024 | CNY | 27.97 | 27.97 | 25.72 | 26.14 | 26.14 | -1.81 (-6.48%) | 29,976,235 |
17 May 2024 | CNY | 27.6 | 28.6 | 27.35 | 27.95 | 27.95 | -0.45 (-1.58%) | 28,796,987 |
16 May 2024 | CNY | 28.8 | 29.4 | 27.75 | 28.4 | 28.4 | +1.3 (+4.80%) | 30,970,616 |
15 May 2024 | CNY | 26.22 | 27.54 | 26.08 | 27.1 | 27.1 | +1.34 (+5.20%) | 28,346,112 |
14 May 2024 | CNY | 26.02 | 26.86 | 25.3 | 25.76 | 25.76 | +0.24 (+0.94%) | 32,568,031 |
13 May 2024 | CNY | 24.76 | 25.52 | 24.36 | 25.52 | 25.52 | +2.32 (+10.00%) | 14,571,287 |
10 May 2024 | CNY | 21.95 | 23.99 | 21.42 | 23.2 | 23.2 | +1.26 (+5.74%) | 13,867,408 |
9 May 2024 | CNY | 21.6 | 22.08 | 21.52 | 21.94 | 21.94 | +0.33 (+1.53%) | 4,938,400 |
8 May 2024 | CNY | 22.27 | 22.27 | 21.58 | 21.61 | 21.61 | -0.66 (-2.96%) | 4,843,600 |
7 May 2024 | CNY | 22.16 | 22.41 | 21.97 | 22.27 | 22.27 | +0.11 (+0.50%) | 4,594,900 |
6 May 2024 | CNY | 22.3 | 22.72 | 22.13 | 22.16 | 22.16 | +0.35 (+1.60%) | 8,089,559 |
30 Apr 2024 | CNY | 21.85 | 22.52 | 21.67 | 21.81 | 21.81 | +0.02 (+0.09%) | 9,486,259 |
29 Apr 2024 | CNY | 21.28 | 22.14 | 21.02 | 21.79 | 21.79 | +0.75 (+3.56%) | 11,486,028 |
26 Apr 2024 | CNY | 20.5 | 21.06 | 20.41 | 21.04 | 21.04 | +0.55 (+2.68%) | 5,872,074 |
25 Apr 2024 | CNY | 20.53 | 20.74 | 20.35 | 20.49 | 20.49 | -0.23 (-1.11%) | 4,300,585 |
24 Apr 2024 | CNY | 20.3 | 20.72 | 20.06 | 20.72 | 20.72 | +0.44 (+2.17%) | 4,414,088 |
23 Apr 2024 | CNY | 20.46 | 20.57 | 20.1 | 20.28 | 20.28 | 0.0 (0.0%) | 4,719,268 |
22 Apr 2024 | CNY | 20.72 | 20.93 | 20.21 | 20.28 | 20.28 | -0.38 (-1.84%) | 4,825,400 |
19 Apr 2024 | CNY | 21.1 | 21.14 | 20.44 | 20.66 | 20.66 | -0.57 (-2.68%) | 5,772,882 |
18 Apr 2024 | CNY | 21.36 | 21.48 | 20.84 | 21.23 | 21.23 | -0.12 (-0.56%) | 6,022,899 |
17 Apr 2024 | CNY | 21 | 21.59 | 21 | 21.35 | 21.35 | +0.52 (+2.50%) | 5,965,798 |
16 Apr 2024 | CNY | 21.38 | 21.65 | 20.77 | 20.83 | 20.83 | -0.63 (-2.94%) | 5,213,811 |
15 Apr 2024 | CNY | 21.62 | 22.09 | 21.17 | 21.46 | 21.46 | -0.14 (-0.65%) | 4,796,100 |
12 Apr 2024 | CNY | 21.73 | 22 | 21.5 | 21.6 | 21.6 | -0.16 (-0.74%) | 2,952,469 |
11 Apr 2024 | CNY | 21.8 | 22.08 | 21.45 | 21.76 | 21.76 | -0.03 (-0.14%) | 3,937,490 |
10 Apr 2024 | CNY | 22.77 | 22.83 | 21.51 | 21.79 | 21.79 | -0.81 (-3.58%) | 6,503,724 |
9 Apr 2024 | CNY | 22.26 | 22.63 | 22.11 | 22.6 | 22.6 | +0.35 (+1.57%) | 2,815,912 |
8 Apr 2024 | CNY | 23.14 | 23.15 | 22.2 | 22.25 | 22.25 | -0.89 (-3.85%) | 4,232,721 |
3 Apr 2024 | CNY | 24.07 | 24.08 | 23 | 23.14 | 23.14 | -0.92 (-3.82%) | 4,824,500 |