Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2024 | CNY | 18.2 | 18.2 | 15.5 | 16.04 | 16.04 | +0.31 (+1.97%) | 9,901,600 |
6 Jun 2024 | CNY | 16.68 | 16.88 | 15.52 | 15.73 | 15.73 | -0.93 (-5.58%) | 16,417,600 |
5 Jun 2024 | CNY | 17.29 | 17.33 | 16.64 | 16.66 | 16.66 | -0.6 (-3.48%) | 12,263,800 |
4 Jun 2024 | CNY | 17.72 | 17.82 | 17.07 | 17.26 | 17.26 | -0.7 (-3.90%) | 15,809,000 |
3 Jun 2024 | CNY | 18.3 | 18.36 | 17.65 | 17.96 | 17.96 | -0.28 (-1.54%) | 17,143,600 |
31 May 2024 | CNY | 18.2 | 18.47 | 18 | 18.24 | 18.24 | -0.47 (-2.51%) | 23,419,900 |
30 May 2024 | CNY | 17.73 | 19.42 | 17.61 | 18.71 | 18.71 | +0.46 (+2.52%) | 42,265,011 |
29 May 2024 | CNY | 16.88 | 18.71 | 16.8 | 18.25 | 18.25 | +1.24 (+7.29%) | 28,085,411 |
28 May 2024 | CNY | 17.1 | 17.44 | 16.64 | 17.01 | 17.01 | -0.18 (-1.05%) | 9,178,000 |
27 May 2024 | CNY | 17.08 | 17.44 | 17.02 | 17.19 | 17.19 | +0.25 (+1.48%) | 7,602,800 |
24 May 2024 | CNY | 17.08 | 17.27 | 16.81 | 16.94 | 16.94 | -0.14 (-0.82%) | 7,341,800 |
23 May 2024 | CNY | 17.77 | 17.78 | 17.05 | 17.08 | 17.08 | -0.8 (-4.47%) | 12,277,600 |
22 May 2024 | CNY | 17.44 | 18.08 | 17.41 | 17.88 | 17.88 | +0.34 (+1.94%) | 12,418,714 |
21 May 2024 | CNY | 17.75 | 18 | 17.51 | 17.54 | 17.54 | -0.43 (-2.39%) | 9,433,000 |
20 May 2024 | CNY | 17.42 | 18.08 | 17.42 | 17.97 | 17.97 | +0.25 (+1.41%) | 15,023,000 |
17 May 2024 | CNY | 17.41 | 17.88 | 16.8 | 17.72 | 17.72 | +0.29 (+1.66%) | 15,193,203 |
16 May 2024 | CNY | 17.23 | 17.43 | 17.03 | 17.43 | 17.43 | +0.24 (+1.40%) | 8,472,900 |
15 May 2024 | CNY | 17.24 | 17.64 | 17.11 | 17.19 | 17.19 | -0.25 (-1.43%) | 9,007,798 |
14 May 2024 | CNY | 17.63 | 17.82 | 17.37 | 17.44 | 17.44 | -0.19 (-1.08%) | 10,925,100 |
13 May 2024 | CNY | 18.2 | 18.2 | 17.45 | 17.63 | 17.63 | -1.01 (-5.42%) | 19,333,603 |
10 May 2024 | CNY | 18.27 | 18.86 | 17.8 | 18.64 | 18.64 | +0.4 (+2.19%) | 27,360,700 |
9 May 2024 | CNY | 18.39 | 19.38 | 18.21 | 18.24 | 18.24 | +0.41 (+2.30%) | 26,944,800 |
8 May 2024 | CNY | 18.49 | 18.52 | 17.73 | 17.83 | 17.83 | -0.87 (-4.65%) | 16,325,800 |
7 May 2024 | CNY | 18.61 | 18.8 | 18.45 | 18.7 | 18.7 | -0.3 (-1.58%) | 20,414,800 |
6 May 2024 | CNY | 18.19 | 19 | 17.91 | 19 | 19 | +1.09 (+6.09%) | 28,255,620 |
30 Apr 2024 | CNY | 18.27 | 18.68 | 17.8 | 17.91 | 17.91 | -0.38 (-2.08%) | 21,922,336 |
29 Apr 2024 | CNY | 17.35 | 18.3 | 17.35 | 18.29 | 18.29 | +0.66 (+3.74%) | 24,228,212 |
26 Apr 2024 | CNY | 17.27 | 17.8 | 17.22 | 17.63 | 17.63 | +0.03 (+0.17%) | 21,309,601 |
25 Apr 2024 | CNY | 16.8 | 18.5 | 16.68 | 17.6 | 17.6 | +0.51 (+2.98%) | 26,548,998 |
24 Apr 2024 | CNY | 16.84 | 17.13 | 16.49 | 17.09 | 17.09 | +0.24 (+1.42%) | 16,428,400 |