Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 20.88 | 22.2 | 20.88 | 21.49 | 21.49 | -0.58 (-2.63%) | 2,013,929 |
20 May 2024 | CNY | 21.31 | 22.12 | 21.1 | 22.07 | 22.07 | +0.82 (+3.86%) | 2,490,554 |
17 May 2024 | CNY | 20.88 | 21.27 | 20.88 | 21.25 | 21.25 | +0.31 (+1.48%) | 1,531,257 |
16 May 2024 | CNY | 21.61 | 21.63 | 20.78 | 20.94 | 20.94 | -1.67 (-7.39%) | 2,919,452 |
15 May 2024 | CNY | 22.98 | 23.18 | 22.59 | 22.61 | 22.61 | -0.37 (-1.61%) | 1,382,603 |
14 May 2024 | CNY | 22.72 | 23.3 | 22.72 | 22.98 | 22.98 | +0.26 (+1.14%) | 1,907,768 |
13 May 2024 | CNY | 22.15 | 22.86 | 22.14 | 22.72 | 22.72 | +0.32 (+1.43%) | 1,924,672 |
10 May 2024 | CNY | 22.53 | 23 | 22.29 | 22.4 | 22.4 | -0.22 (-0.97%) | 1,715,533 |
9 May 2024 | CNY | 22.68 | 22.76 | 22.29 | 22.62 | 22.62 | +0.33 (+1.48%) | 1,454,000 |
8 May 2024 | CNY | 22.54 | 22.95 | 22.21 | 22.29 | 22.29 | -0.48 (-2.11%) | 1,503,302 |
7 May 2024 | CNY | 22.36 | 23.18 | 22.19 | 22.77 | 22.77 | +0.41 (+1.83%) | 3,438,788 |
6 May 2024 | CNY | 22.45 | 22.77 | 21.9 | 22.36 | 22.36 | +0.4 (+1.82%) | 3,739,058 |
30 Apr 2024 | CNY | 21.35 | 22.86 | 21.22 | 21.96 | 21.96 | +1.18 (+5.68%) | 3,932,741 |
29 Apr 2024 | CNY | 21.41 | 21.5 | 20.61 | 20.78 | 20.78 | -0.69 (-3.21%) | 2,626,414 |
26 Apr 2024 | CNY | 21.5 | 21.68 | 21.31 | 21.47 | 21.47 | +0.06 (+0.28%) | 1,254,886 |
25 Apr 2024 | CNY | 21.46 | 21.77 | 21.26 | 21.41 | 21.41 | -0.24 (-1.11%) | 1,007,424 |
24 Apr 2024 | CNY | 21.35 | 21.75 | 21.23 | 21.65 | 21.65 | +0.31 (+1.45%) | 1,407,058 |
23 Apr 2024 | CNY | 21.8 | 21.83 | 21.23 | 21.34 | 21.34 | -0.7 (-3.18%) | 2,405,308 |
22 Apr 2024 | CNY | 22.45 | 22.49 | 21.61 | 22.04 | 22.04 | +0.15 (+0.69%) | 3,737,337 |
19 Apr 2024 | CNY | 21.3 | 21.95 | 21.18 | 21.89 | 21.89 | +0.34 (+1.58%) | 2,040,980 |
18 Apr 2024 | CNY | 21.14 | 21.93 | 20.9 | 21.55 | 21.55 | +0.15 (+0.70%) | 2,367,830 |
17 Apr 2024 | CNY | 21.21 | 21.6 | 21.06 | 21.4 | 21.4 | +0.3 (+1.42%) | 2,887,840 |
16 Apr 2024 | CNY | 21.61 | 22.22 | 20.99 | 21.1 | 21.1 | -0.79 (-3.61%) | 4,027,275 |
15 Apr 2024 | CNY | 20.6 | 22 | 20.6 | 21.89 | 21.89 | +1.28 (+6.21%) | 6,350,361 |
12 Apr 2024 | CNY | 20.38 | 21.23 | 20.32 | 20.61 | 20.61 | +0.22 (+1.08%) | 5,003,329 |
11 Apr 2024 | CNY | 20 | 20.84 | 19.44 | 20.39 | 20.39 | +0.58 (+2.93%) | 3,062,559 |
10 Apr 2024 | CNY | 19.7 | 20.03 | 19.6 | 19.81 | 19.81 | +0.01 (+0.05%) | 1,062,269 |
9 Apr 2024 | CNY | 19.8 | 19.92 | 19.66 | 19.8 | 19.8 | -0.09 (-0.45%) | 929,742 |
8 Apr 2024 | CNY | 20.13 | 20.32 | 19.8 | 19.89 | 19.89 | -0.14 (-0.70%) | 1,564,276 |
3 Apr 2024 | CNY | 19.36 | 20.17 | 19.36 | 20.03 | 20.03 | +0.52 (+2.67%) | 2,999,318 |