Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 22.38 | 22.98 | 22.15 | 22.58 | 22.58 | +0.59 (+2.68%) | 3,362,966 |
13 May 2024 | CNY | 22.5 | 22.53 | 21.76 | 21.99 | 21.99 | -0.54 (-2.40%) | 3,182,625 |
10 May 2024 | CNY | 23.16 | 23.19 | 22.5 | 22.53 | 22.53 | -0.62 (-2.68%) | 2,753,000 |
9 May 2024 | CNY | 22.59 | 23.21 | 22.59 | 23.15 | 23.15 | +0.58 (+2.57%) | 2,903,909 |
8 May 2024 | CNY | 23.25 | 23.28 | 22.56 | 22.57 | 22.57 | -0.73 (-3.13%) | 2,751,133 |
7 May 2024 | CNY | 23.61 | 23.63 | 23.09 | 23.3 | 23.3 | -0.04 (-0.17%) | 2,999,188 |
6 May 2024 | CNY | 23.66 | 23.73 | 23.18 | 23.34 | 23.34 | +0.19 (+0.82%) | 3,720,388 |
30 Apr 2024 | CNY | 23.4 | 23.57 | 22.8 | 23.15 | 23.15 | -0.62 (-2.61%) | 4,815,400 |
29 Apr 2024 | CNY | 23.25 | 23.82 | 23.25 | 23.77 | 23.77 | +0.79 (+3.44%) | 4,016,800 |
26 Apr 2024 | CNY | 22.33 | 23.2 | 22.33 | 22.98 | 22.98 | +0.4 (+1.77%) | 3,502,636 |
25 Apr 2024 | CNY | 22.35 | 22.92 | 22.26 | 22.58 | 22.58 | +0.07 (+0.31%) | 3,349,900 |
24 Apr 2024 | CNY | 21.96 | 22.55 | 21.8 | 22.51 | 22.51 | +0.68 (+3.11%) | 3,455,200 |
23 Apr 2024 | CNY | 21.49 | 22.1 | 21.45 | 21.83 | 21.83 | +0.34 (+1.58%) | 2,867,464 |
22 Apr 2024 | CNY | 21.27 | 21.8 | 20.7 | 21.49 | 21.49 | -0.16 (-0.74%) | 2,833,900 |
19 Apr 2024 | CNY | 21.97 | 22.18 | 21.3 | 21.65 | 21.65 | -0.5 (-2.26%) | 3,132,500 |
18 Apr 2024 | CNY | 22 | 22.74 | 21.7 | 22.15 | 22.15 | +0.1 (+0.45%) | 4,093,406 |
17 Apr 2024 | CNY | 20.81 | 22.08 | 20.81 | 22.05 | 22.05 | +1.36 (+6.57%) | 4,371,028 |
16 Apr 2024 | CNY | 21.78 | 22.14 | 20.69 | 20.69 | 20.69 | -1.24 (-5.65%) | 3,792,680 |
15 Apr 2024 | CNY | 23.1 | 23.18 | 21.3 | 21.93 | 21.93 | -0.94 (-4.11%) | 4,461,532 |
12 Apr 2024 | CNY | 22.99 | 23.37 | 22.72 | 22.87 | 22.87 | -0.01 (-0.04%) | 2,682,400 |
11 Apr 2024 | CNY | 22.53 | 23.36 | 22.53 | 22.88 | 22.88 | +0.03 (+0.13%) | 2,828,631 |
10 Apr 2024 | CNY | 23.74 | 23.74 | 22.58 | 22.85 | 22.85 | -0.95 (-3.99%) | 3,332,968 |
9 Apr 2024 | CNY | 23.7 | 23.86 | 23.19 | 23.8 | 23.8 | +0.2 (+0.85%) | 3,167,658 |
8 Apr 2024 | CNY | 24.34 | 24.5 | 23.59 | 23.6 | 23.6 | -0.66 (-2.72%) | 2,196,265 |
3 Apr 2024 | CNY | 24.88 | 24.96 | 24.07 | 24.26 | 24.26 | -0.84 (-3.35%) | 2,445,900 |
2 Apr 2024 | CNY | 25.64 | 25.68 | 24.8 | 25.1 | 25.1 | -0.65 (-2.52%) | 2,863,136 |
1 Apr 2024 | CNY | 25.27 | 25.78 | 25.25 | 25.75 | 25.75 | +0.4 (+1.58%) | 2,910,600 |
29 Mar 2024 | CNY | 25.12 | 25.35 | 24.59 | 25.35 | 25.35 | +0.25 (+1.00%) | 1,660,900 |
28 Mar 2024 | CNY | 23.92 | 25.5 | 23.85 | 25.1 | 25.1 | +1.25 (+5.24%) | 4,382,357 |
27 Mar 2024 | CNY | 25.4 | 25.45 | 23.81 | 23.85 | 23.85 | -1.55 (-6.10%) | 4,097,100 |