Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 19.1 | 19.1 | 18.33 | 18.34 | 18.34 | -0.22 (-1.19%) | 1,600,300 |
13 May 2024 | CNY | 19 | 19.15 | 18.56 | 18.56 | 18.56 | -0.54 (-2.83%) | 1,829,119 |
10 May 2024 | CNY | 19.1 | 19.33 | 18.99 | 19.1 | 19.1 | -0.15 (-0.78%) | 1,627,570 |
9 May 2024 | CNY | 19.06 | 19.3 | 18.99 | 19.25 | 19.25 | +0.16 (+0.84%) | 1,934,920 |
8 May 2024 | CNY | 19.05 | 19.28 | 18.73 | 19.09 | 19.09 | -0.14 (-0.73%) | 2,633,100 |
7 May 2024 | CNY | 19.15 | 19.36 | 18.99 | 19.23 | 19.23 | +0.03 (+0.16%) | 2,158,140 |
6 May 2024 | CNY | 19.29 | 19.32 | 19.04 | 19.2 | 19.2 | +0.25 (+1.32%) | 2,184,350 |
30 Apr 2024 | CNY | 19.3 | 19.39 | 18.82 | 18.95 | 18.95 | -0.4 (-2.07%) | 2,916,989 |
29 Apr 2024 | CNY | 19.49 | 19.56 | 19.07 | 19.35 | 19.35 | -0.29 (-1.48%) | 4,648,860 |
26 Apr 2024 | CNY | 18.39 | 19.99 | 18.18 | 19.64 | 19.64 | +1.31 (+7.15%) | 6,965,598 |
25 Apr 2024 | CNY | 18.57 | 18.57 | 18.11 | 18.33 | 18.33 | -0.39 (-2.08%) | 3,155,420 |
24 Apr 2024 | CNY | 18.08 | 18.93 | 18.07 | 18.72 | 18.72 | +0.64 (+3.54%) | 3,692,690 |
23 Apr 2024 | CNY | 18.88 | 18.99 | 18 | 18.08 | 18.08 | -0.72 (-3.83%) | 5,645,570 |
22 Apr 2024 | CNY | 19.35 | 19.63 | 18.11 | 18.8 | 18.8 | -3.65 (-16.26%) | 9,819,342 |
19 Apr 2024 | CNY | 20.9 | 22.62 | 20.88 | 22.45 | 22.45 | +1.18 (+5.55%) | 8,703,821 |
18 Apr 2024 | CNY | 21.2 | 21.61 | 20.98 | 21.27 | 21.27 | +0.31 (+1.48%) | 5,079,700 |
17 Apr 2024 | CNY | 19.62 | 21 | 19.55 | 20.96 | 20.96 | +1.64 (+8.49%) | 3,896,330 |
16 Apr 2024 | CNY | 20.72 | 20.72 | 19.25 | 19.32 | 19.32 | -1.43 (-6.89%) | 3,601,150 |
15 Apr 2024 | CNY | 20.15 | 21.19 | 19.73 | 20.75 | 20.75 | +0.21 (+1.02%) | 3,999,611 |
12 Apr 2024 | CNY | 20.75 | 21.2 | 20.52 | 20.54 | 20.54 | -0.35 (-1.68%) | 2,899,500 |
11 Apr 2024 | CNY | 19.96 | 21.23 | 19.88 | 20.89 | 20.89 | +0.84 (+4.19%) | 3,689,314 |
10 Apr 2024 | CNY | 20.29 | 20.29 | 19.7 | 20.05 | 20.05 | -0.2 (-0.99%) | 2,054,861 |
9 Apr 2024 | CNY | 20.3 | 20.57 | 20.08 | 20.25 | 20.25 | 0.0 (0.0%) | 1,784,760 |
8 Apr 2024 | CNY | 21.24 | 21.28 | 20.2 | 20.25 | 20.25 | -1.03 (-4.84%) | 3,832,537 |
3 Apr 2024 | CNY | 20.96 | 21.66 | 20.6 | 21.28 | 21.28 | +0.17 (+0.81%) | 4,268,453 |
2 Apr 2024 | CNY | 21.15 | 21.5 | 20.96 | 21.11 | 21.11 | -0.09 (-0.42%) | 3,254,028 |
1 Apr 2024 | CNY | 20.76 | 21.38 | 20.59 | 21.2 | 21.2 | +0.56 (+2.71%) | 3,318,187 |
29 Mar 2024 | CNY | 20.28 | 20.8 | 20.08 | 20.64 | 20.64 | +0.42 (+2.08%) | 2,042,650 |
28 Mar 2024 | CNY | 19.65 | 20.48 | 19.54 | 20.22 | 20.22 | +0.74 (+3.80%) | 3,299,850 |
27 Mar 2024 | CNY | 20.3 | 20.38 | 19.48 | 19.48 | 19.48 | -0.91 (-4.46%) | 3,137,200 |