Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 20.95 | 21.63 | 20.95 | 21.33 | 21.33 | +0.28 (+1.33%) | 154,771,574 |
16 May 2024 | CNY | 20.9 | 21.37 | 20.61 | 21.05 | 21.05 | +0.13 (+0.62%) | 41,168,096 |
15 May 2024 | CNY | 21.26 | 21.55 | 20.8 | 20.92 | 20.92 | -0.38 (-1.78%) | 36,297,845 |
14 May 2024 | CNY | 21.2 | 21.59 | 21.16 | 21.3 | 21.3 | -0.04 (-0.19%) | 47,336,746 |
13 May 2024 | CNY | 20.8 | 21.46 | 20.77 | 21.34 | 21.34 | +0.52 (+2.50%) | 59,036,506 |
10 May 2024 | CNY | 20.29 | 20.91 | 20.25 | 20.82 | 20.82 | +0.47 (+2.31%) | 62,355,974 |
9 May 2024 | CNY | 19.82 | 20.38 | 19.72 | 20.35 | 20.35 | +0.44 (+2.21%) | 58,203,140 |
8 May 2024 | CNY | 18.93 | 20.08 | 18.93 | 19.91 | 19.91 | +0.9 (+4.73%) | 77,418,247 |
7 May 2024 | CNY | 18.99 | 19.27 | 18.76 | 19.01 | 19.01 | +0.04 (+0.21%) | 33,226,711 |
6 May 2024 | CNY | 19.25 | 19.35 | 18.87 | 18.97 | 18.97 | -0.21 (-1.09%) | 38,853,733 |
30 Apr 2024 | CNY | 18.71 | 19.49 | 18.71 | 19.18 | 19.18 | +0.1 (+0.52%) | 27,945,999 |
29 Apr 2024 | CNY | 19.34 | 19.36 | 18.82 | 19.08 | 19.08 | -0.13 (-0.68%) | 38,116,475 |
26 Apr 2024 | CNY | 19.12 | 19.6 | 19.07 | 19.21 | 19.21 | 0.0 (0.0%) | 33,407,286 |
25 Apr 2024 | CNY | 19.18 | 19.28 | 19.03 | 19.21 | 19.21 | +0.01 (+0.05%) | 15,205,593 |
24 Apr 2024 | CNY | 19.19 | 19.26 | 18.94 | 19.2 | 19.2 | +0.04 (+0.21%) | 16,281,569 |
23 Apr 2024 | CNY | 19.04 | 19.3 | 18.94 | 19.16 | 19.16 | +0.12 (+0.63%) | 25,848,162 |
22 Apr 2024 | CNY | 18.29 | 19.38 | 18.27 | 19.04 | 19.04 | +0.75 (+4.10%) | 46,327,045 |
19 Apr 2024 | CNY | 18.49 | 18.55 | 18.21 | 18.29 | 18.29 | -0.29 (-1.56%) | 18,261,256 |
18 Apr 2024 | CNY | 18.41 | 18.87 | 18.28 | 18.58 | 18.58 | +0.11 (+0.60%) | 25,583,174 |
17 Apr 2024 | CNY | 18.6 | 18.8 | 18.27 | 18.47 | 18.47 | -0.18 (-0.97%) | 27,743,387 |
16 Apr 2024 | CNY | 18.21 | 19.04 | 18.21 | 18.65 | 18.65 | +0.32 (+1.75%) | 38,351,937 |
15 Apr 2024 | CNY | 18.12 | 18.38 | 17.93 | 18.33 | 18.33 | +0.21 (+1.16%) | 28,036,498 |
12 Apr 2024 | CNY | 18.48 | 18.74 | 18.08 | 18.12 | 18.12 | -0.36 (-1.95%) | 34,234,911 |
11 Apr 2024 | CNY | 18.66 | 18.92 | 18.35 | 18.48 | 18.48 | -0.38 (-2.01%) | 31,067,268 |
10 Apr 2024 | CNY | 19.11 | 19.3 | 18.8 | 18.86 | 18.86 | -0.37 (-1.92%) | 23,973,301 |
9 Apr 2024 | CNY | 19.53 | 19.7 | 18.89 | 19.23 | 19.23 | -0.37 (-1.89%) | 34,498,672 |
8 Apr 2024 | CNY | 19.63 | 19.85 | 19.48 | 19.6 | 19.6 | -0.05 (-0.25%) | 39,521,802 |
3 Apr 2024 | CNY | 19.07 | 19.7 | 19.03 | 19.65 | 19.65 | +0.48 (+2.50%) | 37,457,981 |
2 Apr 2024 | CNY | 19.49 | 19.49 | 19.03 | 19.17 | 19.17 | -0.27 (-1.39%) | 25,544,945 |
1 Apr 2024 | CNY | 18.95 | 19.45 | 18.86 | 19.44 | 19.44 | +0.44 (+2.32%) | 38,905,338 |