Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 23.57 | 24.14 | 23.13 | 23.63 | 23.63 | -0.03 (-0.13%) | 6,468,000 |
23 May 2024 | CNY | 25.5 | 25.5 | 23.4 | 23.66 | 23.66 | -1.97 (-7.69%) | 11,643,794 |
22 May 2024 | CNY | 26.93 | 26.99 | 25.46 | 25.63 | 25.63 | -1.36 (-5.04%) | 8,697,700 |
21 May 2024 | CNY | 27.42 | 27.94 | 26.7 | 26.99 | 26.99 | -0.71 (-2.56%) | 8,652,800 |
20 May 2024 | CNY | 26.6 | 28.04 | 26.13 | 27.7 | 27.7 | +1.6 (+6.13%) | 15,196,200 |
17 May 2024 | CNY | 24.78 | 26.66 | 24.51 | 26.1 | 26.1 | +1.3 (+5.24%) | 10,762,774 |
16 May 2024 | CNY | 25.28 | 25.7 | 24.53 | 24.8 | 24.8 | -0.44 (-1.74%) | 6,658,674 |
15 May 2024 | CNY | 25.08 | 26.39 | 25.08 | 25.24 | 25.24 | +0.02 (+0.08%) | 7,670,800 |
14 May 2024 | CNY | 25.6 | 25.99 | 24.69 | 25.22 | 25.22 | -0.94 (-3.59%) | 9,271,318 |
13 May 2024 | CNY | 26.5 | 27.39 | 24.48 | 26.16 | 26.16 | -0.75 (-2.79%) | 17,089,240 |
10 May 2024 | CNY | 27.48 | 28.92 | 26.58 | 26.91 | 26.91 | -0.17 (-0.63%) | 19,414,016 |
9 May 2024 | CNY | 26.86 | 27.2 | 25.89 | 27.08 | 27.08 | +0.48 (+1.80%) | 14,361,658 |
8 May 2024 | CNY | 27.8 | 27.9 | 25.47 | 26.6 | 26.6 | -1.18 (-4.25%) | 19,064,658 |
7 May 2024 | CNY | 27.52 | 28.44 | 26.9 | 27.78 | 27.78 | -0.52 (-1.84%) | 17,568,165 |
6 May 2024 | CNY | 26.47 | 29.28 | 26.47 | 28.3 | 28.3 | +0.72 (+2.61%) | 24,073,718 |
30 Apr 2024 | CNY | 25.66 | 28.6 | 25 | 27.58 | 27.58 | +1.28 (+4.87%) | 24,047,741 |
29 Apr 2024 | CNY | 24.5 | 26.3 | 23.25 | 26.3 | 26.3 | +2.39 (+10.00%) | 27,520,219 |
26 Apr 2024 | CNY | 21.41 | 23.91 | 21.34 | 23.91 | 23.91 | +2.17 (+9.98%) | 23,865,766 |
25 Apr 2024 | CNY | 20.01 | 22.38 | 20.01 | 21.74 | 21.74 | +1.31 (+6.41%) | 16,526,500 |
24 Apr 2024 | CNY | 20.3 | 21.09 | 20.2 | 20.43 | 20.43 | -0.07 (-0.34%) | 11,682,116 |
23 Apr 2024 | CNY | 19.6 | 21.32 | 19.42 | 20.5 | 20.5 | +0.52 (+2.60%) | 20,444,800 |
22 Apr 2024 | CNY | 18.16 | 19.98 | 17.86 | 19.98 | 19.98 | +1.82 (+10.02%) | 19,217,500 |
19 Apr 2024 | CNY | 18.59 | 19.6 | 17.25 | 18.16 | 18.16 | -0.44 (-2.37%) | 13,007,711 |
18 Apr 2024 | CNY | 19.46 | 19.55 | 18.34 | 18.6 | 18.6 | -0.86 (-4.42%) | 9,876,394 |
17 Apr 2024 | CNY | 19.99 | 20.4 | 18.91 | 19.46 | 19.46 | +0.21 (+1.09%) | 10,384,300 |
16 Apr 2024 | CNY | 20 | 20.69 | 19.25 | 19.25 | 19.25 | -1.65 (-7.89%) | 15,433,993 |
15 Apr 2024 | CNY | 20.28 | 21.95 | 20.12 | 20.9 | 20.9 | +0.95 (+4.76%) | 22,510,800 |
12 Apr 2024 | CNY | 18.44 | 20.66 | 18.27 | 19.95 | 19.95 | +1.17 (+6.23%) | 26,719,567 |
11 Apr 2024 | CNY | 18.16 | 19.24 | 17.88 | 18.78 | 18.78 | +0.76 (+4.22%) | 14,485,310 |
10 Apr 2024 | CNY | 18.64 | 18.64 | 17.81 | 18.02 | 18.02 | -0.68 (-3.64%) | 14,846,410 |