Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 21.77 | 21.77 | 21.25 | 21.31 | 21.31 | -0.46 (-2.11%) | 7,073,700 |
27 May 2024 | CNY | 21.55 | 21.77 | 21.14 | 21.77 | 21.77 | +0.23 (+1.07%) | 787,518 |
24 May 2024 | CNY | 21.51 | 21.75 | 21.4 | 21.54 | 21.54 | -0.06 (-0.28%) | 780,800 |
23 May 2024 | CNY | 21.96 | 21.96 | 21.6 | 21.6 | 21.6 | -0.36 (-1.64%) | 976,600 |
22 May 2024 | CNY | 21.93 | 22.27 | 21.86 | 21.96 | 21.96 | -0.05 (-0.23%) | 863,800 |
21 May 2024 | CNY | 22.28 | 22.34 | 21.87 | 22.01 | 22.01 | -0.27 (-1.21%) | 966,000 |
20 May 2024 | CNY | 22.29 | 22.43 | 22.16 | 22.28 | 22.28 | -0.01 (-0.04%) | 978,284 |
17 May 2024 | CNY | 22.15 | 22.45 | 22.04 | 22.29 | 22.29 | +0.11 (+0.50%) | 945,000 |
16 May 2024 | CNY | 22.2 | 22.48 | 22.09 | 22.18 | 22.18 | +0.13 (+0.59%) | 910,100 |
15 May 2024 | CNY | 22.27 | 22.43 | 21.8 | 22.05 | 22.05 | -0.2 (-0.90%) | 1,344,000 |
14 May 2024 | CNY | 22.19 | 22.7 | 22.11 | 22.25 | 22.25 | +0.17 (+0.77%) | 1,743,900 |
13 May 2024 | CNY | 22.48 | 22.87 | 22 | 22.08 | 22.08 | -0.92 (-4%) | 3,529,007 |
10 May 2024 | CNY | 25.03 | 26 | 22.94 | 23 | 23 | -0.84 (-3.52%) | 4,998,307 |
9 May 2024 | CNY | 23.36 | 24.1 | 23.26 | 23.84 | 23.84 | +0.59 (+2.54%) | 2,142,857 |
8 May 2024 | CNY | 23.32 | 23.58 | 23.08 | 23.25 | 23.25 | -0.28 (-1.19%) | 1,059,384 |
7 May 2024 | CNY | 23.24 | 23.53 | 23.05 | 23.53 | 23.53 | +0.3 (+1.29%) | 1,797,000 |
6 May 2024 | CNY | 23.14 | 23.32 | 23.01 | 23.23 | 23.23 | +0.29 (+1.26%) | 1,633,899 |
30 Apr 2024 | CNY | 23.12 | 23.5 | 22.78 | 22.94 | 22.94 | -0.2 (-0.86%) | 1,430,300 |
29 Apr 2024 | CNY | 22.82 | 23.28 | 22.5 | 23.14 | 23.14 | +0.82 (+3.67%) | 2,313,699 |
26 Apr 2024 | CNY | 22.35 | 22.6 | 22.01 | 22.32 | 22.32 | -0.03 (-0.13%) | 1,530,096 |
25 Apr 2024 | CNY | 22 | 22.55 | 22 | 22.35 | 22.35 | +0.29 (+1.31%) | 1,311,757 |
24 Apr 2024 | CNY | 21.73 | 22.09 | 21.72 | 22.06 | 22.06 | +0.3 (+1.38%) | 1,105,800 |
23 Apr 2024 | CNY | 21.7 | 22.09 | 21.32 | 21.76 | 21.76 | +0.17 (+0.79%) | 1,412,900 |
22 Apr 2024 | CNY | 21.6 | 21.86 | 21.26 | 21.59 | 21.59 | -0.26 (-1.19%) | 1,148,433 |
19 Apr 2024 | CNY | 21.5 | 21.94 | 21.15 | 21.85 | 21.85 | +0.08 (+0.37%) | 1,640,614 |
18 Apr 2024 | CNY | 21.82 | 22.75 | 21.42 | 21.77 | 21.77 | 0.0 (0.0%) | 1,988,400 |
17 Apr 2024 | CNY | 20.45 | 21.77 | 20.45 | 21.77 | 21.77 | +1.53 (+7.56%) | 2,380,721 |
16 Apr 2024 | CNY | 21.62 | 21.65 | 19.8 | 20.24 | 20.24 | -1.51 (-6.94%) | 2,678,625 |
15 Apr 2024 | CNY | 23.1 | 23.1 | 21.58 | 21.75 | 21.75 | -1.51 (-6.49%) | 3,176,918 |
12 Apr 2024 | CNY | 23.5 | 23.8 | 22.6 | 23.26 | 23.26 | -0.73 (-3.04%) | 3,714,237 |