Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 22.45 | 22.6 | 22.09 | 22.36 | 22.36 | 0.0 (0.0%) | 1,002,600 |
20 May 2024 | CNY | 22.5 | 22.6 | 22.27 | 22.36 | 22.36 | -0.11 (-0.49%) | 944,200 |
17 May 2024 | CNY | 22.45 | 22.48 | 22.15 | 22.47 | 22.47 | +0.21 (+0.94%) | 687,600 |
16 May 2024 | CNY | 22.53 | 22.53 | 22.2 | 22.26 | 22.26 | +0.01 (+0.04%) | 500,700 |
15 May 2024 | CNY | 22.37 | 22.63 | 22.15 | 22.25 | 22.25 | -0.11 (-0.49%) | 658,600 |
14 May 2024 | CNY | 21.97 | 22.45 | 21.97 | 22.36 | 22.36 | +0.26 (+1.18%) | 779,472 |
13 May 2024 | CNY | 22.08 | 22.24 | 21.82 | 22.1 | 22.1 | -0.11 (-0.50%) | 634,100 |
10 May 2024 | CNY | 22.41 | 22.61 | 21.97 | 22.21 | 22.21 | -0.15 (-0.67%) | 585,300 |
9 May 2024 | CNY | 22.13 | 22.4 | 22.02 | 22.36 | 22.36 | +0.36 (+1.64%) | 508,063 |
8 May 2024 | CNY | 22.26 | 22.37 | 21.94 | 22 | 22 | -0.25 (-1.12%) | 714,310 |
7 May 2024 | CNY | 22.46 | 22.46 | 22.02 | 22.25 | 22.25 | -0.21 (-0.93%) | 864,500 |
6 May 2024 | CNY | 21.55 | 22.63 | 21.55 | 22.46 | 22.46 | +1.13 (+5.30%) | 1,229,600 |
30 Apr 2024 | CNY | 21.84 | 21.96 | 21.13 | 21.33 | 21.33 | -0.38 (-1.75%) | 1,065,700 |
29 Apr 2024 | CNY | 20.77 | 21.77 | 20.77 | 21.71 | 21.71 | +0.77 (+3.68%) | 877,400 |
26 Apr 2024 | CNY | 20.69 | 21.04 | 20.37 | 20.94 | 20.94 | +0.06 (+0.29%) | 1,023,100 |
25 Apr 2024 | CNY | 20.65 | 20.95 | 20.2 | 20.88 | 20.88 | +0.28 (+1.36%) | 660,000 |
24 Apr 2024 | CNY | 20.09 | 20.7 | 19.77 | 20.6 | 20.6 | +0.73 (+3.67%) | 814,282 |
23 Apr 2024 | CNY | 19.25 | 20.02 | 19.19 | 19.87 | 19.87 | +0.74 (+3.87%) | 1,068,509 |
22 Apr 2024 | CNY | 19.65 | 19.91 | 18.81 | 19.13 | 19.13 | -0.88 (-4.40%) | 1,529,850 |
19 Apr 2024 | CNY | 20.2 | 20.58 | 19.86 | 20.01 | 20.01 | -0.27 (-1.33%) | 814,200 |
18 Apr 2024 | CNY | 20.5 | 20.7 | 19.98 | 20.28 | 20.28 | +0.23 (+1.15%) | 1,492,600 |
17 Apr 2024 | CNY | 18.7 | 20.05 | 18.5 | 20.05 | 20.05 | +1.82 (+9.98%) | 1,082,100 |
16 Apr 2024 | CNY | 20.05 | 20.17 | 18.23 | 18.23 | 18.23 | -2.02 (-9.98%) | 1,813,900 |
15 Apr 2024 | CNY | 22.05 | 22.23 | 20.01 | 20.25 | 20.25 | -1.98 (-8.91%) | 1,950,547 |
12 Apr 2024 | CNY | 22.16 | 22.57 | 22 | 22.23 | 22.23 | +0.08 (+0.36%) | 740,700 |
11 Apr 2024 | CNY | 22.03 | 22.5 | 21.65 | 22.15 | 22.15 | +0.18 (+0.82%) | 875,700 |
10 Apr 2024 | CNY | 22.46 | 22.54 | 21.76 | 21.97 | 21.97 | -0.49 (-2.18%) | 802,700 |
9 Apr 2024 | CNY | 22.3 | 22.59 | 22.04 | 22.46 | 22.46 | +0.25 (+1.13%) | 619,600 |
8 Apr 2024 | CNY | 23.3 | 23.35 | 22.09 | 22.21 | 22.21 | -1.09 (-4.68%) | 987,100 |
3 Apr 2024 | CNY | 23.05 | 23.34 | 22.71 | 23.3 | 23.3 | +0.21 (+0.91%) | 677,900 |