Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2024 | CNY | 26.55 | 26.55 | 25 | 25.29 | 25.29 | -0.38 (-1.48%) | 3,808,733 |
31 May 2024 | CNY | 26.55 | 26.58 | 25.58 | 25.67 | 25.67 | -1.44 (-5.31%) | 7,597,295 |
30 May 2024 | CNY | 27.69 | 28.2 | 26.65 | 27.11 | 27.11 | -0.04 (-0.15%) | 7,484,584 |
29 May 2024 | CNY | 25.9 | 28.5 | 25.37 | 27.15 | 27.15 | -0.25 (-0.91%) | 10,136,560 |
28 May 2024 | CNY | 25.04 | 27.86 | 24.71 | 27.4 | 27.4 | +1.2 (+4.58%) | 12,300,053 |
27 May 2024 | CNY | 25.46 | 26.58 | 24.44 | 26.2 | 26.2 | +1.7 (+6.94%) | 12,951,602 |
24 May 2024 | CNY | 24.8 | 27.04 | 24.11 | 24.5 | 24.5 | +0.97 (+4.12%) | 12,134,548 |
23 May 2024 | CNY | 23.31 | 23.85 | 23 | 23.53 | 23.53 | +0.09 (+0.38%) | 4,544,648 |
22 May 2024 | CNY | 23.46 | 24.18 | 23 | 23.44 | 23.44 | +0.27 (+1.17%) | 5,416,535 |
21 May 2024 | CNY | 22.83 | 24.05 | 22.7 | 23.17 | 23.17 | +0.36 (+1.58%) | 4,746,252 |
20 May 2024 | CNY | 22.15 | 23.08 | 22.08 | 22.81 | 22.81 | +0.53 (+2.38%) | 4,179,854 |
17 May 2024 | CNY | 22.33 | 22.49 | 21.94 | 22.28 | 22.28 | 0.0 (0.0%) | 4,231,800 |
16 May 2024 | CNY | 22.42 | 23.09 | 22.1 | 22.28 | 22.28 | -0.17 (-0.76%) | 5,319,070 |
15 May 2024 | CNY | 23.4 | 23.87 | 22.32 | 22.45 | 22.45 | -1.25 (-5.27%) | 9,176,286 |
14 May 2024 | CNY | 24.07 | 26.54 | 23.25 | 23.7 | 23.7 | -1.1 (-4.44%) | 13,567,895 |
13 May 2024 | CNY | 23.6 | 25.36 | 23.5 | 24.8 | 24.8 | +0.8 (+3.33%) | 9,095,887 |
10 May 2024 | CNY | 21.82 | 25.6 | 21.67 | 24 | 24 | +2.19 (+10.04%) | 10,134,236 |
9 May 2024 | CNY | 21.73 | 22.24 | 21.53 | 21.81 | 21.81 | +0.08 (+0.37%) | 2,591,536 |
8 May 2024 | CNY | 21.82 | 22.11 | 21.41 | 21.73 | 21.73 | -0.17 (-0.78%) | 2,985,500 |
7 May 2024 | CNY | 21.91 | 22.05 | 21.7 | 21.9 | 21.9 | -0.68 (-3.01%) | 3,346,447 |
6 May 2024 | CNY | 22.18 | 23.01 | 21.58 | 22.58 | 22.58 | +0.58 (+2.64%) | 5,581,138 |
30 Apr 2024 | CNY | 21.7 | 22.19 | 21.3 | 22 | 22 | +0.07 (+0.32%) | 5,025,339 |
29 Apr 2024 | CNY | 19.79 | 22.33 | 19.73 | 21.93 | 21.93 | +1.6 (+7.87%) | 9,880,920 |
26 Apr 2024 | CNY | 18.8 | 20.46 | 18.36 | 20.33 | 20.33 | +1.36 (+7.17%) | 8,666,739 |
25 Apr 2024 | CNY | 18.5 | 20.3 | 18.31 | 18.97 | 18.97 | +0.27 (+1.44%) | 5,977,832 |
24 Apr 2024 | CNY | 18.28 | 18.7 | 18.02 | 18.7 | 18.7 | +0.55 (+3.03%) | 2,398,600 |
23 Apr 2024 | CNY | 17.91 | 18.3 | 17.84 | 18.15 | 18.15 | +0.35 (+1.97%) | 2,181,550 |
22 Apr 2024 | CNY | 17.66 | 18.09 | 17.25 | 17.8 | 17.8 | -0.11 (-0.61%) | 1,983,650 |
19 Apr 2024 | CNY | 17.89 | 18.35 | 17.61 | 17.91 | 17.91 | -0.16 (-0.89%) | 2,264,000 |
18 Apr 2024 | CNY | 18.06 | 18.48 | 17.8 | 18.07 | 18.07 | -0.1 (-0.55%) | 2,794,400 |