Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 19.25 | 19.86 | 19.1 | 19.28 | 19.28 | -0.08 (-0.41%) | 3,632,420 |
21 May 2024 | CNY | 18.68 | 19.8 | 18.51 | 19.36 | 19.36 | +0.48 (+2.54%) | 3,581,557 |
20 May 2024 | CNY | 19.49 | 19.49 | 18.86 | 18.88 | 18.88 | -0.64 (-3.28%) | 2,853,458 |
17 May 2024 | CNY | 19.25 | 19.66 | 18.86 | 19.52 | 19.52 | +0.08 (+0.41%) | 4,077,980 |
16 May 2024 | CNY | 18.75 | 19.9 | 18.75 | 19.44 | 19.44 | +0.58 (+3.08%) | 4,497,260 |
15 May 2024 | CNY | 18.73 | 19.35 | 18.68 | 18.86 | 18.86 | 0.0 (0.0%) | 2,253,080 |
14 May 2024 | CNY | 18.65 | 19.18 | 18.64 | 18.86 | 18.86 | +0.22 (+1.18%) | 2,484,660 |
13 May 2024 | CNY | 18.84 | 19.27 | 18.3 | 18.64 | 18.64 | -0.21 (-1.11%) | 2,957,470 |
10 May 2024 | CNY | 19.49 | 19.57 | 18.7 | 18.85 | 18.85 | -0.68 (-3.48%) | 3,784,430 |
9 May 2024 | CNY | 19.6 | 19.76 | 19.02 | 19.53 | 19.53 | -0.03 (-0.15%) | 3,198,750 |
8 May 2024 | CNY | 20.23 | 20.45 | 19.51 | 19.56 | 19.56 | -0.84 (-4.12%) | 4,288,684 |
7 May 2024 | CNY | 19.64 | 21.08 | 19.3 | 20.4 | 20.4 | +0.76 (+3.87%) | 6,203,960 |
6 May 2024 | CNY | 19.76 | 19.77 | 19.26 | 19.64 | 19.64 | +0.38 (+1.97%) | 4,610,800 |
30 Apr 2024 | CNY | 19.16 | 19.9 | 18.9 | 19.26 | 19.26 | +0.12 (+0.63%) | 6,115,900 |
29 Apr 2024 | CNY | 19.17 | 19.53 | 18.73 | 19.14 | 19.14 | -0.07 (-0.36%) | 5,209,331 |
26 Apr 2024 | CNY | 18.22 | 19.68 | 18.21 | 19.21 | 19.21 | +0.45 (+2.40%) | 8,970,120 |
25 Apr 2024 | CNY | 18.18 | 19.16 | 18.18 | 18.76 | 18.76 | +0.04 (+0.21%) | 8,110,894 |
24 Apr 2024 | CNY | 19.35 | 20.33 | 18.59 | 18.72 | 18.72 | -0.04 (-0.21%) | 12,536,190 |
23 Apr 2024 | CNY | 17.04 | 18.76 | 17.04 | 18.76 | 18.76 | +1.71 (+10.03%) | 8,465,588 |
22 Apr 2024 | CNY | 17.4 | 17.7 | 17.02 | 17.05 | 17.05 | -0.64 (-3.62%) | 3,939,840 |
19 Apr 2024 | CNY | 17.24 | 17.89 | 17.15 | 17.69 | 17.69 | +0.11 (+0.63%) | 5,648,080 |
18 Apr 2024 | CNY | 17 | 18.06 | 16.62 | 17.58 | 17.58 | +1.16 (+7.06%) | 11,510,338 |
17 Apr 2024 | CNY | 15.29 | 16.42 | 14.94 | 16.42 | 16.42 | +1.49 (+9.98%) | 6,000,713 |
16 Apr 2024 | CNY | 14.72 | 15.68 | 14.49 | 14.93 | 14.93 | -0.07 (-0.47%) | 3,547,740 |
15 Apr 2024 | CNY | 15.86 | 16.02 | 14.46 | 15 | 15 | -1.07 (-6.66%) | 4,563,720 |
12 Apr 2024 | CNY | 15.72 | 16.48 | 15.5 | 16.07 | 16.07 | +0.4 (+2.55%) | 3,759,480 |
11 Apr 2024 | CNY | 16.07 | 16.19 | 15.6 | 15.67 | 15.67 | -0.4 (-2.49%) | 3,157,220 |
10 Apr 2024 | CNY | 15.42 | 17.11 | 15.41 | 16.07 | 16.07 | +0.51 (+3.28%) | 5,220,000 |
9 Apr 2024 | CNY | 15.29 | 15.64 | 15.21 | 15.56 | 15.56 | +0.2 (+1.30%) | 1,313,980 |
8 Apr 2024 | CNY | 16.07 | 16.23 | 15.31 | 15.36 | 15.36 | -0.87 (-5.36%) | 2,774,980 |