Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 17.48 | 17.7 | 17.33 | 17.4 | 17.4 | +0.06 (+0.35%) | 2,599,500 |
15 May 2024 | CNY | 17.73 | 17.73 | 17.26 | 17.34 | 17.34 | -0.38 (-2.14%) | 2,924,800 |
14 May 2024 | CNY | 17.52 | 17.9 | 17.45 | 17.72 | 17.72 | +0.42 (+2.43%) | 3,760,800 |
13 May 2024 | CNY | 17.81 | 17.81 | 17.1 | 17.3 | 17.3 | -0.56 (-3.14%) | 3,757,550 |
10 May 2024 | CNY | 18.4 | 18.45 | 17.76 | 17.86 | 17.86 | -0.63 (-3.41%) | 5,022,150 |
9 May 2024 | CNY | 18.58 | 18.78 | 18.4 | 18.49 | 18.49 | -0.07 (-0.38%) | 4,376,549 |
8 May 2024 | CNY | 18.99 | 19.3 | 18.55 | 18.56 | 18.56 | -0.34 (-1.80%) | 5,791,450 |
7 May 2024 | CNY | 19.62 | 19.71 | 18.77 | 18.9 | 18.9 | -1.04 (-5.22%) | 11,622,500 |
6 May 2024 | CNY | 19.6 | 21.01 | 19.33 | 19.94 | 19.94 | +0.68 (+3.53%) | 13,423,255 |
30 Apr 2024 | CNY | 19.61 | 20.1 | 19.05 | 19.26 | 19.26 | -0.19 (-0.98%) | 7,462,700 |
29 Apr 2024 | CNY | 19.57 | 19.72 | 18.93 | 19.45 | 19.45 | +0.66 (+3.51%) | 9,521,355 |
26 Apr 2024 | CNY | 17.89 | 19.2 | 17.75 | 18.79 | 18.79 | +0.9 (+5.03%) | 9,427,600 |
25 Apr 2024 | CNY | 17.88 | 18.24 | 17.76 | 17.89 | 17.89 | -0.16 (-0.89%) | 5,177,900 |
24 Apr 2024 | CNY | 16.97 | 18.28 | 16.89 | 18.05 | 18.05 | +1.25 (+7.44%) | 10,737,519 |
23 Apr 2024 | CNY | 16.11 | 17.61 | 16.11 | 16.8 | 16.8 | +0.79 (+4.93%) | 9,804,964 |
22 Apr 2024 | CNY | 16.3 | 16.3 | 15.57 | 16.01 | 16.01 | -0.6 (-3.61%) | 5,146,400 |
19 Apr 2024 | CNY | 17.4 | 17.44 | 16.53 | 16.61 | 16.61 | -1 (-5.68%) | 6,356,350 |
18 Apr 2024 | CNY | 17.5 | 17.94 | 17.03 | 17.61 | 17.61 | +0.14 (+0.80%) | 5,404,250 |
17 Apr 2024 | CNY | 16.41 | 17.58 | 16.41 | 17.47 | 17.47 | +1.3 (+8.04%) | 6,796,650 |
16 Apr 2024 | CNY | 17.62 | 17.95 | 16.17 | 16.17 | 16.17 | -1.8 (-10.02%) | 8,392,100 |
15 Apr 2024 | CNY | 18.8 | 19.12 | 17.38 | 17.97 | 17.97 | -1.17 (-6.11%) | 8,729,380 |
12 Apr 2024 | CNY | 18.7 | 20.18 | 18.7 | 19.14 | 19.14 | +0.54 (+2.90%) | 8,683,930 |
11 Apr 2024 | CNY | 19.2 | 19.36 | 18.5 | 18.6 | 18.6 | -0.65 (-3.38%) | 7,381,286 |
10 Apr 2024 | CNY | 20.51 | 20.54 | 19 | 19.25 | 19.25 | -1.72 (-8.20%) | 10,781,992 |
9 Apr 2024 | CNY | 21.92 | 22.1 | 20.71 | 20.97 | 20.97 | -0.6 (-2.78%) | 10,067,141 |
8 Apr 2024 | CNY | 20.63 | 22.07 | 20.62 | 21.57 | 21.57 | +0.95 (+4.61%) | 17,085,482 |
3 Apr 2024 | CNY | 20.28 | 21.24 | 19.37 | 20.62 | 20.62 | -0.28 (-1.34%) | 14,169,312 |
2 Apr 2024 | CNY | 21.77 | 21.78 | 20.28 | 20.9 | 20.9 | -1.18 (-5.34%) | 15,601,304 |
1 Apr 2024 | CNY | 21.25 | 22.5 | 21 | 22.08 | 22.08 | +1.04 (+4.94%) | 19,584,030 |
29 Mar 2024 | CNY | 21.15 | 21.47 | 20.55 | 21.04 | 21.04 | -0.74 (-3.40%) | 13,068,657 |