Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 22.2 | 22.2 | 21.39 | 21.49 | 21.49 | -0.28 (-1.29%) | 1,345,813 |
22 May 2024 | CNY | 21.88 | 22.12 | 21.67 | 21.77 | 21.77 | -0.17 (-0.77%) | 1,591,624 |
21 May 2024 | CNY | 21.76 | 22.18 | 21.62 | 21.94 | 21.94 | +0.17 (+0.78%) | 1,987,539 |
20 May 2024 | CNY | 21.82 | 22.28 | 21.65 | 21.77 | 21.77 | -0.27 (-1.23%) | 2,525,326 |
17 May 2024 | CNY | 22.2 | 22.27 | 21.89 | 22.04 | 22.04 | -0.18 (-0.81%) | 1,337,900 |
16 May 2024 | CNY | 22.45 | 22.75 | 22.11 | 22.22 | 22.22 | -0.08 (-0.36%) | 1,628,800 |
15 May 2024 | CNY | 22.17 | 22.46 | 22 | 22.3 | 22.3 | +0.1 (+0.45%) | 1,262,400 |
14 May 2024 | CNY | 22.26 | 22.49 | 22.12 | 22.2 | 22.2 | +0.04 (+0.18%) | 1,926,966 |
13 May 2024 | CNY | 22.53 | 22.53 | 22.1 | 22.16 | 22.16 | -0.39 (-1.73%) | 1,800,220 |
10 May 2024 | CNY | 22.72 | 22.72 | 22.32 | 22.55 | 22.55 | +0.03 (+0.13%) | 1,860,238 |
9 May 2024 | CNY | 22.47 | 22.7 | 22.2 | 22.52 | 22.52 | +0.23 (+1.03%) | 2,059,467 |
8 May 2024 | CNY | 22.8 | 22.8 | 22.2 | 22.29 | 22.29 | -0.41 (-1.81%) | 2,278,620 |
7 May 2024 | CNY | 22.9 | 22.93 | 22.52 | 22.7 | 22.7 | -0.18 (-0.79%) | 2,601,754 |
6 May 2024 | CNY | 22.18 | 23 | 22.18 | 22.88 | 22.88 | +0.85 (+3.86%) | 4,084,947 |
30 Apr 2024 | CNY | 22.16 | 22.22 | 21.91 | 22.03 | 22.03 | -0.11 (-0.50%) | 2,250,016 |
29 Apr 2024 | CNY | 22.04 | 22.23 | 21.74 | 22.14 | 22.14 | +0.25 (+1.14%) | 3,547,940 |
26 Apr 2024 | CNY | 20.9 | 22.25 | 20.81 | 21.89 | 21.89 | +0.97 (+4.64%) | 5,602,052 |
25 Apr 2024 | CNY | 20.95 | 21.14 | 20.72 | 20.92 | 20.92 | -0.04 (-0.19%) | 2,152,408 |
24 Apr 2024 | CNY | 20.59 | 21.26 | 20.5 | 20.96 | 20.96 | +0.18 (+0.87%) | 2,964,900 |
23 Apr 2024 | CNY | 20.1 | 21.6 | 20.1 | 20.78 | 20.78 | +0.82 (+4.11%) | 5,259,784 |
22 Apr 2024 | CNY | 20.26 | 20.43 | 19.67 | 19.96 | 19.96 | -0.15 (-0.75%) | 3,621,571 |
19 Apr 2024 | CNY | 20.65 | 20.65 | 19.57 | 20.11 | 20.11 | -0.58 (-2.80%) | 6,212,409 |
18 Apr 2024 | CNY | 19.98 | 20.84 | 19.79 | 20.69 | 20.69 | +1.27 (+6.54%) | 6,520,963 |
17 Apr 2024 | CNY | 18.76 | 19.54 | 18.76 | 19.42 | 19.42 | +0.66 (+3.52%) | 2,992,850 |
16 Apr 2024 | CNY | 19.79 | 19.89 | 18.66 | 18.76 | 18.76 | -0.96 (-4.87%) | 4,237,242 |
15 Apr 2024 | CNY | 20.07 | 20.26 | 19.43 | 19.72 | 19.72 | -0.31 (-1.55%) | 3,141,043 |
12 Apr 2024 | CNY | 20.03 | 20.33 | 20 | 20.03 | 20.03 | +0.01 (+0.05%) | 1,255,576 |
11 Apr 2024 | CNY | 20.2 | 20.47 | 19.94 | 20.02 | 20.02 | -0.21 (-1.04%) | 1,969,770 |
10 Apr 2024 | CNY | 21.05 | 21.12 | 20.18 | 20.23 | 20.23 | -0.79 (-3.76%) | 2,327,901 |
9 Apr 2024 | CNY | 20.63 | 21.11 | 20.5 | 21.02 | 21.02 | +0.51 (+2.49%) | 1,374,540 |