Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 18.8 | 18.85 | 18.12 | 18.51 | 18.51 | +0.36 (+1.98%) | 7,459,700 |
30 Apr 2024 | CNY | 18.8 | 18.8 | 17.86 | 18.15 | 18.15 | -0.67 (-3.56%) | 8,723,086 |
29 Apr 2024 | CNY | 18.57 | 19.03 | 18.5 | 18.82 | 18.82 | -0.57 (-2.94%) | 11,729,826 |
26 Apr 2024 | CNY | 18.77 | 19.5 | 18.61 | 19.39 | 19.39 | +0.26 (+1.36%) | 12,489,341 |
25 Apr 2024 | CNY | 17.93 | 19.29 | 17.63 | 19.13 | 19.13 | +0.93 (+5.11%) | 12,675,890 |
24 Apr 2024 | CNY | 18.2 | 18.52 | 17.79 | 18.2 | 18.2 | -0.06 (-0.33%) | 9,060,880 |
23 Apr 2024 | CNY | 18.5 | 18.89 | 18.02 | 18.26 | 18.26 | -0.19 (-1.03%) | 12,230,000 |
22 Apr 2024 | CNY | 17.36 | 18.75 | 17.08 | 18.45 | 18.45 | +0.45 (+2.50%) | 11,394,830 |
19 Apr 2024 | CNY | 18.87 | 19.75 | 17.5 | 18 | 18 | -0.05 (-0.28%) | 14,109,320 |
18 Apr 2024 | CNY | 17 | 18.33 | 16.72 | 18.05 | 18.05 | +0.95 (+5.56%) | 10,178,320 |
17 Apr 2024 | CNY | 16.67 | 17.32 | 16.67 | 17.1 | 17.1 | +0.99 (+6.15%) | 7,751,000 |
16 Apr 2024 | CNY | 17.74 | 17.88 | 15.9 | 16.11 | 16.11 | -1.99 (-10.99%) | 10,534,640 |
15 Apr 2024 | CNY | 17.57 | 19.48 | 16.71 | 18.1 | 18.1 | +0.78 (+4.50%) | 10,582,400 |
12 Apr 2024 | CNY | 17.5 | 17.81 | 17.23 | 17.32 | 17.32 | -0.15 (-0.86%) | 2,339,700 |
11 Apr 2024 | CNY | 17.33 | 18 | 17.05 | 17.47 | 17.47 | +0.12 (+0.69%) | 3,156,600 |
10 Apr 2024 | CNY | 17.99 | 18.18 | 17.05 | 17.35 | 17.35 | -0.64 (-3.56%) | 3,720,540 |
9 Apr 2024 | CNY | 17.6 | 18.16 | 17.57 | 17.99 | 17.99 | +0.55 (+3.15%) | 3,892,300 |
8 Apr 2024 | CNY | 18.36 | 18.36 | 17.42 | 17.44 | 17.44 | -0.93 (-5.06%) | 3,580,653 |
3 Apr 2024 | CNY | 19 | 19 | 18.28 | 18.37 | 18.37 | -0.66 (-3.47%) | 3,120,400 |
2 Apr 2024 | CNY | 19.1 | 19.27 | 18.9 | 19.03 | 19.03 | -0.09 (-0.47%) | 3,753,395 |
1 Apr 2024 | CNY | 18.7 | 19.3 | 18.7 | 19.12 | 19.12 | +0.32 (+1.70%) | 5,230,990 |
29 Mar 2024 | CNY | 18.5 | 19.24 | 18.32 | 18.8 | 18.8 | +0.45 (+2.45%) | 4,001,020 |
28 Mar 2024 | CNY | 17.99 | 18.68 | 17.88 | 18.35 | 18.35 | +0.42 (+2.34%) | 3,429,120 |
27 Mar 2024 | CNY | 19.05 | 19.15 | 17.9 | 17.93 | 17.93 | -1.22 (-6.37%) | 4,192,780 |
26 Mar 2024 | CNY | 18.75 | 19.3 | 18.67 | 19.15 | 19.15 | +0.41 (+2.19%) | 3,940,290 |
25 Mar 2024 | CNY | 19.45 | 19.63 | 18.7 | 18.74 | 18.74 | -0.89 (-4.53%) | 4,347,800 |
22 Mar 2024 | CNY | 20.01 | 20.08 | 19.4 | 19.63 | 19.63 | -0.36 (-1.80%) | 3,130,480 |
21 Mar 2024 | CNY | 20.41 | 20.56 | 19.72 | 19.99 | 19.99 | -0.4 (-1.96%) | 4,548,270 |
20 Mar 2024 | CNY | 20.18 | 20.46 | 20.07 | 20.39 | 20.39 | +0.12 (+0.59%) | 3,221,280 |
19 Mar 2024 | CNY | 20.8 | 20.9 | 20.23 | 20.27 | 20.27 | -0.21 (-1.03%) | 5,326,453 |