Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 23.69 | 24.03 | 23.31 | 23.31 | 23.31 | -0.57 (-2.39%) | 6,021,636 |
23 May 2024 | CNY | 24.4 | 24.6 | 23.8 | 23.88 | 23.88 | -0.57 (-2.33%) | 6,664,900 |
22 May 2024 | CNY | 24.41 | 24.62 | 24.1 | 24.45 | 24.45 | -0.01 (-0.04%) | 6,279,042 |
21 May 2024 | CNY | 24.78 | 24.78 | 24.32 | 24.46 | 24.46 | -0.36 (-1.45%) | 4,778,689 |
20 May 2024 | CNY | 24.31 | 24.95 | 24.31 | 24.82 | 24.82 | +0.34 (+1.39%) | 6,841,467 |
17 May 2024 | CNY | 23.92 | 24.51 | 23.71 | 24.48 | 24.48 | +0.58 (+2.43%) | 7,411,140 |
16 May 2024 | CNY | 24.2 | 24.4 | 23.88 | 23.9 | 23.9 | -0.15 (-0.62%) | 5,995,150 |
15 May 2024 | CNY | 24.1 | 24.58 | 23.88 | 24.05 | 24.05 | -0.14 (-0.58%) | 5,422,087 |
14 May 2024 | CNY | 24.35 | 24.74 | 24.19 | 24.19 | 24.19 | -0.09 (-0.37%) | 5,411,319 |
13 May 2024 | CNY | 24.56 | 24.62 | 24.08 | 24.28 | 24.28 | -0.53 (-2.14%) | 6,373,940 |
10 May 2024 | CNY | 25.42 | 25.48 | 24.74 | 24.81 | 24.81 | -0.61 (-2.40%) | 7,768,924 |
9 May 2024 | CNY | 24.97 | 25.55 | 24.97 | 25.42 | 25.42 | +0.45 (+1.80%) | 8,001,687 |
8 May 2024 | CNY | 25.45 | 25.54 | 24.88 | 24.97 | 24.97 | -0.48 (-1.89%) | 7,836,674 |
7 May 2024 | CNY | 25.44 | 25.89 | 25.32 | 25.45 | 25.45 | -0.09 (-0.35%) | 6,617,116 |
6 May 2024 | CNY | 25.92 | 26.08 | 25.49 | 25.54 | 25.54 | -0.03 (-0.12%) | 9,099,732 |
30 Apr 2024 | CNY | 25.7 | 25.96 | 25.4 | 25.57 | 25.57 | -0.2 (-0.78%) | 9,495,828 |
29 Apr 2024 | CNY | 24.92 | 25.9 | 24.92 | 25.77 | 25.77 | +0.85 (+3.41%) | 13,519,433 |
26 Apr 2024 | CNY | 23.65 | 25.08 | 23.6 | 24.92 | 24.92 | +1.35 (+5.73%) | 15,802,630 |
25 Apr 2024 | CNY | 23.22 | 23.97 | 23.17 | 23.57 | 23.57 | +0.14 (+0.60%) | 8,499,706 |
24 Apr 2024 | CNY | 22.9 | 23.43 | 22.66 | 23.43 | 23.43 | +0.67 (+2.94%) | 7,689,342 |
23 Apr 2024 | CNY | 22.95 | 23.28 | 22.61 | 22.76 | 22.76 | -0.09 (-0.39%) | 5,265,330 |
22 Apr 2024 | CNY | 22.62 | 23.13 | 22.26 | 22.85 | 22.85 | -0.17 (-0.74%) | 6,361,179 |
19 Apr 2024 | CNY | 23.15 | 23.63 | 22.7 | 23.02 | 23.02 | -0.29 (-1.24%) | 10,907,981 |
18 Apr 2024 | CNY | 23.49 | 23.85 | 22.94 | 23.31 | 23.31 | -0.31 (-1.31%) | 9,061,262 |
17 Apr 2024 | CNY | 22.76 | 23.66 | 22.73 | 23.62 | 23.62 | +1.27 (+5.68%) | 11,117,583 |
16 Apr 2024 | CNY | 23.81 | 24.19 | 22.3 | 22.35 | 22.35 | -1.94 (-7.99%) | 14,231,793 |
15 Apr 2024 | CNY | 24.35 | 24.85 | 23.84 | 24.29 | 24.29 | +0.05 (+0.21%) | 10,925,680 |
12 Apr 2024 | CNY | 24.76 | 25.36 | 24.24 | 24.24 | 24.24 | -0.32 (-1.30%) | 7,687,803 |
11 Apr 2024 | CNY | 24.62 | 25.28 | 24.56 | 24.56 | 24.56 | -0.39 (-1.56%) | 8,427,771 |
10 Apr 2024 | CNY | 25.8 | 25.85 | 24.54 | 24.95 | 24.95 | -0.49 (-1.93%) | 9,909,526 |