Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 24.31 | 24.76 | 24.22 | 24.36 | 24.36 | +0.05 (+0.21%) | 1,891,779 |
15 May 2024 | CNY | 24.53 | 24.7 | 24.17 | 24.31 | 24.31 | -0.14 (-0.57%) | 1,332,419 |
14 May 2024 | CNY | 24.2 | 24.8 | 24.15 | 24.45 | 24.45 | +0.3 (+1.24%) | 2,162,000 |
13 May 2024 | CNY | 24.54 | 24.66 | 24.03 | 24.15 | 24.15 | -0.52 (-2.11%) | 2,404,872 |
10 May 2024 | CNY | 25.4 | 25.49 | 24.6 | 24.67 | 24.67 | -0.66 (-2.61%) | 2,282,200 |
9 May 2024 | CNY | 24.8 | 25.44 | 24.8 | 25.33 | 25.33 | +0.53 (+2.14%) | 2,766,910 |
8 May 2024 | CNY | 25.69 | 25.8 | 24.63 | 24.8 | 24.8 | -0.98 (-3.80%) | 4,472,200 |
7 May 2024 | CNY | 25.79 | 26.09 | 25.62 | 25.78 | 25.78 | -0.02 (-0.08%) | 2,784,000 |
6 May 2024 | CNY | 25.62 | 26.2 | 25.56 | 25.8 | 25.8 | +0.51 (+2.02%) | 3,511,157 |
30 Apr 2024 | CNY | 25.62 | 25.75 | 24.95 | 25.29 | 25.29 | -0.72 (-2.77%) | 4,860,100 |
29 Apr 2024 | CNY | 24.68 | 26.56 | 24.68 | 26.01 | 26.01 | +1 (+4.00%) | 6,234,935 |
26 Apr 2024 | CNY | 24.18 | 25.16 | 24.05 | 25.01 | 25.01 | +0.96 (+3.99%) | 5,804,778 |
25 Apr 2024 | CNY | 23.48 | 24.5 | 23.02 | 24.05 | 24.05 | +0.85 (+3.66%) | 3,999,535 |
24 Apr 2024 | CNY | 22.11 | 23.24 | 22.06 | 23.2 | 23.2 | +0.9 (+4.04%) | 2,737,735 |
23 Apr 2024 | CNY | 22.16 | 22.56 | 22 | 22.3 | 22.3 | +0.32 (+1.46%) | 2,721,319 |
22 Apr 2024 | CNY | 21.8 | 22.28 | 20.76 | 21.98 | 21.98 | +0.51 (+2.38%) | 3,572,800 |
19 Apr 2024 | CNY | 21.98 | 22 | 21.33 | 21.47 | 21.47 | -0.66 (-2.98%) | 2,917,084 |
18 Apr 2024 | CNY | 22.71 | 22.71 | 21.95 | 22.13 | 22.13 | -0.35 (-1.56%) | 3,385,700 |
17 Apr 2024 | CNY | 21.97 | 22.7 | 21.92 | 22.48 | 22.48 | +0.79 (+3.64%) | 4,063,861 |
16 Apr 2024 | CNY | 23.28 | 23.58 | 21.56 | 21.69 | 21.69 | -1.93 (-8.17%) | 5,763,110 |
15 Apr 2024 | CNY | 24.42 | 24.51 | 22.99 | 23.62 | 23.62 | -1.15 (-4.64%) | 5,777,939 |
12 Apr 2024 | CNY | 24.44 | 25.33 | 24.43 | 24.77 | 24.77 | +0.36 (+1.47%) | 5,058,240 |
11 Apr 2024 | CNY | 24.18 | 25.07 | 24.03 | 24.41 | 24.41 | +0.23 (+0.95%) | 3,502,200 |
10 Apr 2024 | CNY | 25.3 | 25.32 | 23.94 | 24.18 | 24.18 | -1.07 (-4.24%) | 3,509,301 |
9 Apr 2024 | CNY | 24.56 | 25.34 | 24.27 | 25.25 | 25.25 | +0.84 (+3.44%) | 3,065,333 |
8 Apr 2024 | CNY | 25.57 | 25.57 | 24.4 | 24.41 | 24.41 | -1.45 (-5.61%) | 4,637,200 |
3 Apr 2024 | CNY | 25.51 | 25.98 | 24.88 | 25.86 | 25.86 | +0.15 (+0.58%) | 4,935,019 |
2 Apr 2024 | CNY | 25.7 | 26.3 | 25.16 | 25.71 | 25.71 | -0.07 (-0.27%) | 8,996,043 |
1 Apr 2024 | CNY | 23.7 | 26.06 | 23.7 | 25.78 | 25.78 | +2.09 (+8.82%) | 9,222,984 |
29 Mar 2024 | CNY | 23.27 | 23.69 | 22.89 | 23.69 | 23.69 | +0.24 (+1.02%) | 1,410,800 |