Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2024 | CNY | 19.07 | 19.07 | 18.38 | 18.4 | 18.4 | -0.28 (-1.50%) | 4,219,035 |
4 Jun 2024 | CNY | 18.6 | 18.73 | 18.35 | 18.68 | 18.68 | +0.07 (+0.38%) | 5,030,020 |
3 Jun 2024 | CNY | 19.45 | 19.45 | 18.45 | 18.61 | 18.61 | -0.74 (-3.82%) | 7,849,594 |
31 May 2024 | CNY | 19.07 | 19.45 | 18.95 | 19.35 | 19.35 | +0.32 (+1.68%) | 4,676,368 |
30 May 2024 | CNY | 19 | 19.28 | 18.75 | 19.03 | 19.03 | -0.1 (-0.52%) | 3,803,254 |
29 May 2024 | CNY | 19.15 | 19.28 | 18.99 | 19.13 | 19.13 | +0.07 (+0.37%) | 4,057,775 |
28 May 2024 | CNY | 19.45 | 19.54 | 19 | 19.06 | 19.06 | -0.39 (-2.01%) | 3,939,308 |
27 May 2024 | CNY | 19.55 | 19.68 | 18.89 | 19.45 | 19.45 | -0.04 (-0.21%) | 6,000,870 |
24 May 2024 | CNY | 19.66 | 19.91 | 19.48 | 19.49 | 19.49 | -0.26 (-1.32%) | 4,971,261 |
23 May 2024 | CNY | 20.5 | 20.57 | 19.7 | 19.75 | 19.75 | -0.86 (-4.17%) | 8,172,373 |
22 May 2024 | CNY | 20.58 | 20.75 | 20.4 | 20.61 | 20.61 | +0.02 (+0.10%) | 4,160,842 |
21 May 2024 | CNY | 20.76 | 20.95 | 20.43 | 20.59 | 20.59 | -0.24 (-1.15%) | 5,658,299 |
20 May 2024 | CNY | 20.58 | 20.94 | 20.31 | 20.83 | 20.83 | +0.37 (+1.81%) | 8,952,901 |
17 May 2024 | CNY | 20.23 | 20.58 | 20.09 | 20.46 | 20.46 | +0.28 (+1.39%) | 6,652,220 |
16 May 2024 | CNY | 20.04 | 20.48 | 19.98 | 20.18 | 20.18 | +0.18 (+0.90%) | 6,091,222 |
15 May 2024 | CNY | 20.19 | 20.2 | 19.88 | 20 | 20 | -0.14 (-0.70%) | 3,832,682 |
14 May 2024 | CNY | 20.18 | 20.3 | 19.82 | 20.14 | 20.14 | +0.17 (+0.85%) | 5,840,828 |
13 May 2024 | CNY | 20.24 | 20.4 | 19.87 | 19.97 | 19.97 | -0.58 (-2.82%) | 8,112,966 |
10 May 2024 | CNY | 20.63 | 21.09 | 20.32 | 20.55 | 20.55 | 0.0 (0.0%) | 8,144,601 |
9 May 2024 | CNY | 20.3 | 20.66 | 20.3 | 20.55 | 20.55 | +0.27 (+1.33%) | 5,124,581 |
8 May 2024 | CNY | 20.81 | 20.83 | 20.25 | 20.28 | 20.28 | -0.68 (-3.24%) | 6,650,347 |
7 May 2024 | CNY | 20.78 | 21.28 | 20.68 | 20.96 | 20.96 | +0.14 (+0.67%) | 8,182,062 |
6 May 2024 | CNY | 20.95 | 21.17 | 20.65 | 20.82 | 20.82 | +0.27 (+1.31%) | 7,997,940 |
30 Apr 2024 | CNY | 20.8 | 21.05 | 20.23 | 20.55 | 20.55 | -0.17 (-0.82%) | 8,412,344 |
29 Apr 2024 | CNY | 20.3 | 20.96 | 20.25 | 20.72 | 20.72 | +0.42 (+2.07%) | 11,381,071 |
26 Apr 2024 | CNY | 19.54 | 20.33 | 19.52 | 20.3 | 20.3 | +0.81 (+4.16%) | 11,710,062 |
25 Apr 2024 | CNY | 19.33 | 19.85 | 18.96 | 19.49 | 19.49 | +0.19 (+0.98%) | 9,620,441 |
24 Apr 2024 | CNY | 19.07 | 19.34 | 18.97 | 19.3 | 19.3 | +0.34 (+1.79%) | 7,261,201 |
23 Apr 2024 | CNY | 19.14 | 19.26 | 18.93 | 18.96 | 18.96 | +0.03 (+0.16%) | 5,894,289 |
22 Apr 2024 | CNY | 18.74 | 19.16 | 18.28 | 18.93 | 18.93 | +0.19 (+1.01%) | 7,666,309 |