Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 20.83 | 21.1 | 20.79 | 20.83 | 20.83 | +0.07 (+0.34%) | 2,402,587 |
8 May 2024 | CNY | 21.57 | 21.57 | 20.73 | 20.76 | 20.76 | -0.78 (-3.62%) | 3,186,385 |
7 May 2024 | CNY | 21.43 | 21.9 | 21.18 | 21.54 | 21.54 | +0.09 (+0.42%) | 3,575,477 |
6 May 2024 | CNY | 21.54 | 21.89 | 21.33 | 21.45 | 21.45 | +0.21 (+0.99%) | 2,785,080 |
30 Apr 2024 | CNY | 21.68 | 21.92 | 20.98 | 21.24 | 21.24 | -0.46 (-2.12%) | 4,397,744 |
29 Apr 2024 | CNY | 21.34 | 21.87 | 21.17 | 21.7 | 21.7 | +0.67 (+3.19%) | 4,043,543 |
26 Apr 2024 | CNY | 20.38 | 21.1 | 20.08 | 21.03 | 21.03 | +0.65 (+3.19%) | 5,267,426 |
25 Apr 2024 | CNY | 20.75 | 20.94 | 19.99 | 20.38 | 20.38 | -0.8 (-3.78%) | 4,794,124 |
24 Apr 2024 | CNY | 20.21 | 21.23 | 20.2 | 21.18 | 21.18 | +0.07 (+0.33%) | 6,584,130 |
23 Apr 2024 | CNY | 21.11 | 21.53 | 21.11 | 21.11 | 21.11 | -2.34 (-9.98%) | 2,778,700 |
22 Apr 2024 | CNY | 22.96 | 23.56 | 22.15 | 23.45 | 23.45 | +0.09 (+0.39%) | 2,845,668 |
19 Apr 2024 | CNY | 23.59 | 23.71 | 23.12 | 23.36 | 23.36 | -0.55 (-2.30%) | 2,469,949 |
18 Apr 2024 | CNY | 23.8 | 24.59 | 23.33 | 23.91 | 23.91 | -0.1 (-0.42%) | 4,054,516 |
17 Apr 2024 | CNY | 23.51 | 24.28 | 23.51 | 24.01 | 24.01 | +1.02 (+4.44%) | 4,587,085 |
16 Apr 2024 | CNY | 25.2 | 25.46 | 22.92 | 22.99 | 22.99 | -2.46 (-9.67%) | 6,425,461 |
15 Apr 2024 | CNY | 25.08 | 26.41 | 24.4 | 25.45 | 25.45 | +0.73 (+2.95%) | 5,986,116 |
12 Apr 2024 | CNY | 24.9 | 25.36 | 24.72 | 24.72 | 24.72 | -0.13 (-0.52%) | 2,064,255 |
11 Apr 2024 | CNY | 24.41 | 25.24 | 24.41 | 24.85 | 24.85 | +0.31 (+1.26%) | 2,563,721 |
10 Apr 2024 | CNY | 25.3 | 25.34 | 24.24 | 24.54 | 24.54 | -0.75 (-2.97%) | 2,803,312 |
9 Apr 2024 | CNY | 25.3 | 25.6 | 24.98 | 25.29 | 25.29 | -0.01 (-0.04%) | 2,036,503 |
8 Apr 2024 | CNY | 26.02 | 26.18 | 25.3 | 25.3 | 25.3 | -0.7 (-2.69%) | 2,509,537 |
3 Apr 2024 | CNY | 26.58 | 26.58 | 25.53 | 26 | 26 | -0.58 (-2.18%) | 3,153,400 |
2 Apr 2024 | CNY | 27.31 | 27.33 | 26.37 | 26.58 | 26.58 | -0.73 (-2.67%) | 3,675,057 |
1 Apr 2024 | CNY | 26.82 | 27.38 | 26.82 | 27.31 | 27.31 | +0.49 (+1.83%) | 3,610,769 |
29 Mar 2024 | CNY | 26.61 | 26.91 | 26.26 | 26.82 | 26.82 | -0.09 (-0.33%) | 2,024,721 |
28 Mar 2024 | CNY | 26.14 | 27.2 | 25.91 | 26.91 | 26.91 | +0.96 (+3.70%) | 4,687,855 |
27 Mar 2024 | CNY | 26.9 | 27.06 | 25.93 | 25.95 | 25.95 | -0.91 (-3.39%) | 4,525,131 |
26 Mar 2024 | CNY | 27.03 | 27.56 | 26.41 | 26.86 | 26.86 | -0.18 (-0.67%) | 4,733,046 |
25 Mar 2024 | CNY | 28.02 | 28.64 | 26.98 | 27.04 | 27.04 | -1.13 (-4.01%) | 5,503,735 |
22 Mar 2024 | CNY | 28.18 | 28.81 | 27.5 | 28.17 | 28.17 | -0.31 (-1.09%) | 6,044,909 |