Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 22.2 | 23.07 | 22.14 | 22.49 | 22.49 | -0.27 (-1.19%) | 5,588,280 |
20 May 2024 | CNY | 22.99 | 23 | 22.42 | 22.76 | 22.76 | -0.19 (-0.83%) | 7,124,560 |
17 May 2024 | CNY | 22.2 | 23.05 | 22.01 | 22.95 | 22.95 | +0.75 (+3.38%) | 7,482,988 |
16 May 2024 | CNY | 22.3 | 22.67 | 22.16 | 22.2 | 22.2 | -0.02 (-0.09%) | 5,021,420 |
15 May 2024 | CNY | 22.38 | 22.84 | 22.02 | 22.22 | 22.22 | -0.16 (-0.71%) | 4,801,963 |
14 May 2024 | CNY | 22.45 | 22.98 | 22.11 | 22.38 | 22.38 | -0.1 (-0.44%) | 5,479,580 |
13 May 2024 | CNY | 22.69 | 23.25 | 22.3 | 22.48 | 22.48 | -0.43 (-1.88%) | 6,897,291 |
10 May 2024 | CNY | 24.42 | 24.47 | 22.75 | 22.91 | 22.91 | -1.56 (-6.38%) | 11,766,416 |
9 May 2024 | CNY | 23.6 | 24.68 | 23.48 | 24.47 | 24.47 | +0.54 (+2.26%) | 7,280,891 |
8 May 2024 | CNY | 24.75 | 24.93 | 23.86 | 23.93 | 23.93 | -0.94 (-3.78%) | 6,356,691 |
7 May 2024 | CNY | 25.24 | 25.37 | 24.71 | 24.87 | 24.87 | -0.35 (-1.39%) | 7,075,000 |
6 May 2024 | CNY | 25.04 | 25.37 | 24.74 | 25.22 | 25.22 | +0.67 (+2.73%) | 7,781,247 |
30 Apr 2024 | CNY | 25.28 | 25.38 | 24.38 | 24.55 | 24.55 | -0.59 (-2.35%) | 7,576,198 |
29 Apr 2024 | CNY | 23.89 | 25.15 | 23.66 | 25.14 | 25.14 | +1.22 (+5.10%) | 11,909,647 |
26 Apr 2024 | CNY | 24.34 | 24.92 | 23.29 | 23.92 | 23.92 | -0.86 (-3.47%) | 15,659,626 |
25 Apr 2024 | CNY | 24.16 | 24.85 | 24.15 | 24.78 | 24.78 | +0.42 (+1.72%) | 5,496,648 |
24 Apr 2024 | CNY | 23.58 | 24.6 | 23.5 | 24.36 | 24.36 | +0.59 (+2.48%) | 6,059,760 |
23 Apr 2024 | CNY | 23.09 | 24.05 | 23.05 | 23.77 | 23.77 | +0.68 (+2.94%) | 7,173,641 |
22 Apr 2024 | CNY | 22.43 | 23.45 | 22.16 | 23.09 | 23.09 | +0.18 (+0.79%) | 6,802,353 |
19 Apr 2024 | CNY | 23.34 | 23.7 | 22.37 | 22.91 | 22.91 | -0.72 (-3.05%) | 10,742,645 |
18 Apr 2024 | CNY | 24.19 | 24.39 | 23.32 | 23.63 | 23.63 | -0.66 (-2.72%) | 7,671,697 |
17 Apr 2024 | CNY | 23.9 | 24.73 | 23.82 | 24.29 | 24.29 | +0.85 (+3.63%) | 7,556,138 |
16 Apr 2024 | CNY | 24.83 | 25.22 | 23.1 | 23.44 | 23.44 | -1.89 (-7.46%) | 10,348,602 |
15 Apr 2024 | CNY | 24.8 | 26 | 24.5 | 25.33 | 25.33 | +1.13 (+4.67%) | 9,856,400 |
12 Apr 2024 | CNY | 24.78 | 25.1 | 24.15 | 24.2 | 24.2 | -0.63 (-2.54%) | 4,981,502 |
11 Apr 2024 | CNY | 24.58 | 25.58 | 24.43 | 24.83 | 24.83 | +0.1 (+0.40%) | 4,584,279 |
10 Apr 2024 | CNY | 25.8 | 25.85 | 24.63 | 24.73 | 24.73 | -1 (-3.89%) | 4,786,367 |
9 Apr 2024 | CNY | 25.07 | 25.78 | 24.58 | 25.73 | 25.73 | +0.78 (+3.13%) | 5,356,399 |
8 Apr 2024 | CNY | 25.82 | 26.29 | 24.87 | 24.95 | 24.95 | -1.1 (-4.22%) | 7,711,812 |
3 Apr 2024 | CNY | 26.75 | 27.36 | 25.9 | 26.05 | 26.05 | -0.7 (-2.62%) | 8,590,086 |