Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 22.89 | 22.93 | 22.43 | 22.52 | 22.52 | -0.43 (-1.87%) | 6,698,100 |
20 May 2024 | CNY | 22.99 | 23.26 | 22.8 | 22.95 | 22.95 | -0.04 (-0.17%) | 7,053,601 |
17 May 2024 | CNY | 22.6 | 23 | 22.46 | 22.99 | 22.99 | +0.34 (+1.50%) | 4,940,800 |
16 May 2024 | CNY | 22.8 | 22.98 | 22.55 | 22.65 | 22.65 | -0.15 (-0.66%) | 4,939,500 |
15 May 2024 | CNY | 22.84 | 23.18 | 22.58 | 22.8 | 22.8 | -0.02 (-0.09%) | 4,128,400 |
14 May 2024 | CNY | 23.16 | 23.39 | 22.82 | 22.82 | 22.82 | -0.35 (-1.51%) | 5,911,800 |
13 May 2024 | CNY | 23.2 | 23.38 | 22.91 | 23.17 | 23.17 | -0.02 (-0.09%) | 5,868,200 |
10 May 2024 | CNY | 23.39 | 23.5 | 23.03 | 23.19 | 23.19 | -0.23 (-0.98%) | 5,991,708 |
9 May 2024 | CNY | 23.3 | 23.52 | 23.22 | 23.42 | 23.42 | +0.13 (+0.56%) | 6,841,000 |
8 May 2024 | CNY | 23.65 | 23.83 | 23.26 | 23.29 | 23.29 | -0.54 (-2.27%) | 8,725,709 |
7 May 2024 | CNY | 23.72 | 24.25 | 23.68 | 23.83 | 23.83 | +0.09 (+0.38%) | 8,966,100 |
6 May 2024 | CNY | 24 | 24.19 | 23.41 | 23.74 | 23.74 | +0.05 (+0.21%) | 11,745,271 |
30 Apr 2024 | CNY | 23.2 | 23.97 | 23.12 | 23.69 | 23.69 | +0.49 (+2.11%) | 13,082,773 |
29 Apr 2024 | CNY | 22.33 | 23.58 | 22.23 | 23.2 | 23.2 | +0.92 (+4.13%) | 15,975,424 |
26 Apr 2024 | CNY | 21.5 | 22.46 | 21.5 | 22.28 | 22.28 | +1.13 (+5.34%) | 14,830,481 |
25 Apr 2024 | CNY | 20.7 | 21.43 | 20.54 | 21.15 | 21.15 | +0.45 (+2.17%) | 8,548,900 |
24 Apr 2024 | CNY | 20.6 | 20.84 | 20.49 | 20.7 | 20.7 | +0.17 (+0.83%) | 4,499,270 |
23 Apr 2024 | CNY | 20.92 | 21.08 | 20.46 | 20.53 | 20.53 | -0.3 (-1.44%) | 4,328,200 |
22 Apr 2024 | CNY | 20.6 | 21.26 | 20.2 | 20.83 | 20.83 | +0.18 (+0.87%) | 7,234,099 |
19 Apr 2024 | CNY | 20.6 | 21.06 | 20.33 | 20.65 | 20.65 | -0.06 (-0.29%) | 5,171,582 |
18 Apr 2024 | CNY | 20.4 | 21.09 | 20.24 | 20.71 | 20.71 | +0.16 (+0.78%) | 5,609,700 |
17 Apr 2024 | CNY | 20.31 | 20.6 | 20.1 | 20.55 | 20.55 | +0.43 (+2.14%) | 4,882,100 |
16 Apr 2024 | CNY | 20.48 | 20.75 | 20.08 | 20.12 | 20.12 | -0.35 (-1.71%) | 5,864,686 |
15 Apr 2024 | CNY | 20.4 | 20.85 | 20.1 | 20.47 | 20.47 | +0.04 (+0.20%) | 5,485,018 |
12 Apr 2024 | CNY | 20.63 | 20.78 | 20.37 | 20.43 | 20.43 | -0.12 (-0.58%) | 3,668,665 |
11 Apr 2024 | CNY | 20.9 | 21.17 | 20.48 | 20.55 | 20.55 | -0.33 (-1.58%) | 6,752,570 |
10 Apr 2024 | CNY | 21.35 | 21.38 | 20.4 | 20.88 | 20.88 | -0.69 (-3.20%) | 9,939,478 |
9 Apr 2024 | CNY | 20.81 | 21.57 | 20.81 | 21.57 | 21.57 | +0.58 (+2.76%) | 5,425,320 |
8 Apr 2024 | CNY | 21.31 | 21.64 | 20.98 | 20.99 | 20.99 | -0.6 (-2.78%) | 4,832,575 |
3 Apr 2024 | CNY | 21.54 | 21.95 | 21.23 | 21.59 | 21.59 | +0.03 (+0.14%) | 7,761,270 |