Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 17.31 | 17.5 | 17.15 | 17.22 | 17.22 | -0.09 (-0.52%) | 2,111,900 |
20 May 2024 | CNY | 17.15 | 17.5 | 17.13 | 17.31 | 17.31 | +0.09 (+0.52%) | 2,585,280 |
17 May 2024 | CNY | 17.01 | 17.22 | 16.9 | 17.22 | 17.22 | +0.19 (+1.12%) | 2,565,900 |
16 May 2024 | CNY | 17.26 | 17.52 | 16.99 | 17.03 | 17.03 | -0.29 (-1.67%) | 3,124,800 |
15 May 2024 | CNY | 17.61 | 17.74 | 17.3 | 17.32 | 17.32 | -0.37 (-2.09%) | 2,403,800 |
14 May 2024 | CNY | 17.69 | 17.96 | 17.6 | 17.69 | 17.69 | +0.1 (+0.57%) | 2,353,600 |
13 May 2024 | CNY | 17.86 | 17.98 | 17.47 | 17.59 | 17.59 | -0.33 (-1.84%) | 2,793,700 |
10 May 2024 | CNY | 18.25 | 18.33 | 17.87 | 17.92 | 17.92 | -0.37 (-2.02%) | 2,960,000 |
9 May 2024 | CNY | 18.24 | 18.38 | 18.08 | 18.29 | 18.29 | +0.09 (+0.49%) | 2,875,720 |
8 May 2024 | CNY | 18.48 | 18.48 | 18.1 | 18.2 | 18.2 | -0.34 (-1.83%) | 3,208,450 |
7 May 2024 | CNY | 18.93 | 18.99 | 18.41 | 18.54 | 18.54 | -0.32 (-1.70%) | 4,662,975 |
6 May 2024 | CNY | 18.81 | 19.02 | 18.61 | 18.86 | 18.86 | +0.21 (+1.13%) | 3,942,120 |
30 Apr 2024 | CNY | 18.73 | 19.09 | 18.58 | 18.65 | 18.65 | -0.08 (-0.43%) | 4,175,143 |
29 Apr 2024 | CNY | 18.41 | 18.94 | 18.41 | 18.73 | 18.73 | +0.35 (+1.90%) | 4,968,700 |
26 Apr 2024 | CNY | 18.09 | 18.59 | 18.09 | 18.38 | 18.38 | +0.19 (+1.04%) | 3,808,310 |
25 Apr 2024 | CNY | 18.08 | 18.65 | 18.08 | 18.19 | 18.19 | -0.09 (-0.49%) | 4,532,580 |
24 Apr 2024 | CNY | 18.3 | 18.76 | 18.14 | 18.28 | 18.28 | +0.2 (+1.11%) | 8,113,902 |
23 Apr 2024 | CNY | 17.77 | 18.15 | 17.58 | 18.08 | 18.08 | +0.39 (+2.20%) | 5,634,942 |
22 Apr 2024 | CNY | 17.41 | 17.81 | 16.8 | 17.69 | 17.69 | +0.28 (+1.61%) | 4,223,280 |
19 Apr 2024 | CNY | 17.36 | 17.6 | 17.18 | 17.41 | 17.41 | -0.05 (-0.29%) | 3,018,600 |
18 Apr 2024 | CNY | 17.43 | 17.86 | 17.29 | 17.46 | 17.46 | -0.09 (-0.51%) | 4,449,500 |
17 Apr 2024 | CNY | 16.7 | 17.55 | 16.7 | 17.55 | 17.55 | +1.05 (+6.36%) | 5,137,720 |
16 Apr 2024 | CNY | 16.65 | 16.87 | 16.12 | 16.5 | 16.5 | -0.3 (-1.79%) | 4,622,560 |
15 Apr 2024 | CNY | 17.12 | 17.29 | 16.3 | 16.8 | 16.8 | -0.33 (-1.93%) | 5,174,666 |
12 Apr 2024 | CNY | 17.2 | 17.57 | 17.04 | 17.13 | 17.13 | -0.05 (-0.29%) | 2,702,060 |
11 Apr 2024 | CNY | 17 | 17.44 | 16.98 | 17.18 | 17.18 | +0.11 (+0.64%) | 3,209,980 |
10 Apr 2024 | CNY | 17.84 | 17.9 | 16.84 | 17.07 | 17.07 | -0.71 (-3.99%) | 4,713,865 |
9 Apr 2024 | CNY | 17.48 | 17.79 | 17.37 | 17.78 | 17.78 | +0.28 (+1.60%) | 2,753,430 |
8 Apr 2024 | CNY | 17.59 | 17.94 | 17.31 | 17.5 | 17.5 | -0.1 (-0.57%) | 3,050,900 |
3 Apr 2024 | CNY | 17.88 | 18.15 | 17.5 | 17.6 | 17.6 | -0.47 (-2.60%) | 4,386,740 |