Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 20.71 | 21.23 | 20.5 | 21.01 | 21.01 | +0.56 (+2.74%) | 1,281,744 |
13 May 2024 | CNY | 21.14 | 21.14 | 20.25 | 20.45 | 20.45 | -0.75 (-3.54%) | 1,079,760 |
10 May 2024 | CNY | 21.78 | 21.97 | 21.08 | 21.2 | 21.2 | -0.46 (-2.12%) | 1,151,560 |
9 May 2024 | CNY | 21.37 | 21.8 | 21.37 | 21.66 | 21.66 | +0.4 (+1.88%) | 1,000,056 |
8 May 2024 | CNY | 21.85 | 21.88 | 21.22 | 21.26 | 21.26 | -0.57 (-2.61%) | 1,097,172 |
7 May 2024 | CNY | 21.77 | 21.9 | 21.37 | 21.83 | 21.83 | +0.28 (+1.30%) | 983,620 |
6 May 2024 | CNY | 21.8 | 22.2 | 21.52 | 21.55 | 21.55 | +0.02 (+0.09%) | 1,034,230 |
30 Apr 2024 | CNY | 21.65 | 21.94 | 21.21 | 21.53 | 21.53 | -0.01 (-0.05%) | 1,045,508 |
29 Apr 2024 | CNY | 20.92 | 21.76 | 20.92 | 21.54 | 21.54 | +0.73 (+3.51%) | 1,438,070 |
26 Apr 2024 | CNY | 20.76 | 20.97 | 20.08 | 20.81 | 20.81 | +0.35 (+1.71%) | 1,270,820 |
25 Apr 2024 | CNY | 20.31 | 20.59 | 20.16 | 20.46 | 20.46 | +0.11 (+0.54%) | 1,044,430 |
24 Apr 2024 | CNY | 19.83 | 20.58 | 19.82 | 20.35 | 20.35 | +0.53 (+2.67%) | 1,230,192 |
23 Apr 2024 | CNY | 19.51 | 19.95 | 19.43 | 19.82 | 19.82 | +0.51 (+2.64%) | 1,153,060 |
22 Apr 2024 | CNY | 19.16 | 19.51 | 18.41 | 19.31 | 19.31 | -0.14 (-0.72%) | 1,145,579 |
19 Apr 2024 | CNY | 19.65 | 19.84 | 19.26 | 19.45 | 19.45 | -0.33 (-1.67%) | 1,178,342 |
18 Apr 2024 | CNY | 19.91 | 20.2 | 19.31 | 19.78 | 19.78 | +0.09 (+0.46%) | 1,329,500 |
17 Apr 2024 | CNY | 18.51 | 19.73 | 18.51 | 19.69 | 19.69 | +1.67 (+9.27%) | 2,022,753 |
16 Apr 2024 | CNY | 19.91 | 19.96 | 17.98 | 18.02 | 18.02 | -1.99 (-9.95%) | 2,376,087 |
15 Apr 2024 | CNY | 20.4 | 20.92 | 19.34 | 20.01 | 20.01 | -0.68 (-3.29%) | 1,999,276 |
12 Apr 2024 | CNY | 20.88 | 21.28 | 20.65 | 20.69 | 20.69 | -0.21 (-1.00%) | 1,829,680 |
11 Apr 2024 | CNY | 21 | 21.71 | 20.84 | 20.9 | 20.9 | -0.68 (-3.15%) | 2,665,820 |
10 Apr 2024 | CNY | 21.64 | 23.5 | 21.51 | 21.58 | 21.58 | +0.26 (+1.22%) | 3,575,540 |
9 Apr 2024 | CNY | 20.86 | 21.38 | 20.64 | 21.32 | 21.32 | +0.46 (+2.21%) | 1,216,470 |
8 Apr 2024 | CNY | 21.81 | 21.81 | 20.82 | 20.86 | 20.86 | -1.01 (-4.62%) | 1,765,555 |
3 Apr 2024 | CNY | 22.9 | 22.9 | 21.65 | 21.87 | 21.87 | -0.82 (-3.61%) | 1,630,940 |
2 Apr 2024 | CNY | 22.95 | 22.95 | 22.26 | 22.69 | 22.69 | -0.16 (-0.70%) | 1,869,015 |
1 Apr 2024 | CNY | 22.65 | 23 | 22.54 | 22.85 | 22.85 | +0.28 (+1.24%) | 2,008,284 |
29 Mar 2024 | CNY | 22.61 | 23.5 | 22.08 | 22.57 | 22.57 | -0.08 (-0.35%) | 1,467,420 |
28 Mar 2024 | CNY | 21.42 | 23.1 | 21.42 | 22.65 | 22.65 | +1.23 (+5.74%) | 2,556,796 |
27 Mar 2024 | CNY | 22.89 | 22.91 | 21.41 | 21.42 | 21.42 | -1.47 (-6.42%) | 2,182,988 |