Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 19.1 | 19.46 | 18.86 | 19.13 | 19.13 | 0.0 (0.0%) | 4,120,500 |
17 May 2024 | CNY | 18.99 | 19.24 | 18.65 | 19.13 | 19.13 | +0.15 (+0.79%) | 4,589,500 |
16 May 2024 | CNY | 18.64 | 19.2 | 18.64 | 18.98 | 18.98 | +0.36 (+1.93%) | 5,022,573 |
15 May 2024 | CNY | 18.69 | 19.13 | 18.6 | 18.62 | 18.62 | -0.25 (-1.32%) | 5,257,500 |
14 May 2024 | CNY | 18.63 | 18.98 | 18.32 | 18.87 | 18.87 | +0.82 (+4.54%) | 7,358,600 |
13 May 2024 | CNY | 18.59 | 18.6 | 17.95 | 18.05 | 18.05 | -0.69 (-3.68%) | 5,493,000 |
10 May 2024 | CNY | 19.6 | 19.79 | 18.67 | 18.74 | 18.74 | -0.66 (-3.40%) | 6,668,500 |
9 May 2024 | CNY | 19.54 | 19.83 | 19.34 | 19.4 | 19.4 | -0.1 (-0.51%) | 5,785,200 |
8 May 2024 | CNY | 20.5 | 20.5 | 19.46 | 19.5 | 19.5 | -1 (-4.88%) | 7,657,500 |
7 May 2024 | CNY | 20.3 | 20.76 | 20.2 | 20.5 | 20.5 | +0.12 (+0.59%) | 5,891,300 |
6 May 2024 | CNY | 20.6 | 20.8 | 20.12 | 20.38 | 20.38 | +0.09 (+0.44%) | 6,107,200 |
30 Apr 2024 | CNY | 20.61 | 20.99 | 19.89 | 20.29 | 20.29 | -0.32 (-1.55%) | 7,118,012 |
29 Apr 2024 | CNY | 20.4 | 20.88 | 20.26 | 20.61 | 20.61 | +0.72 (+3.62%) | 7,782,300 |
26 Apr 2024 | CNY | 19.38 | 20.12 | 19.26 | 19.89 | 19.89 | +0.69 (+3.59%) | 8,966,100 |
25 Apr 2024 | CNY | 19.3 | 19.83 | 19.02 | 19.2 | 19.2 | -1.08 (-5.33%) | 10,455,784 |
24 Apr 2024 | CNY | 19.6 | 20.29 | 19.42 | 20.28 | 20.28 | +0.93 (+4.81%) | 9,344,200 |
23 Apr 2024 | CNY | 18.97 | 19.91 | 18.97 | 19.35 | 19.35 | +0.45 (+2.38%) | 8,628,900 |
22 Apr 2024 | CNY | 18.57 | 19.09 | 18.05 | 18.9 | 18.9 | +0.01 (+0.05%) | 5,787,000 |
19 Apr 2024 | CNY | 19.09 | 19.4 | 18.66 | 18.89 | 18.89 | -0.34 (-1.77%) | 6,614,800 |
18 Apr 2024 | CNY | 19.61 | 19.82 | 18.79 | 19.23 | 19.23 | -0.13 (-0.67%) | 8,889,200 |
17 Apr 2024 | CNY | 18 | 19.52 | 18 | 19.36 | 19.36 | +1.91 (+10.95%) | 11,188,331 |
16 Apr 2024 | CNY | 19.32 | 19.42 | 17.45 | 17.45 | 17.45 | -2 (-10.28%) | 10,850,569 |
15 Apr 2024 | CNY | 20.8 | 21.01 | 18.88 | 19.45 | 19.45 | -1.45 (-6.94%) | 12,804,200 |
12 Apr 2024 | CNY | 20.8 | 21.41 | 20.6 | 20.9 | 20.9 | +0.01 (+0.05%) | 7,241,335 |
11 Apr 2024 | CNY | 20.6 | 21.54 | 20.59 | 20.89 | 20.89 | +0.11 (+0.53%) | 8,611,435 |
10 Apr 2024 | CNY | 21.55 | 21.6 | 20.42 | 20.78 | 20.78 | -0.91 (-4.20%) | 8,139,657 |
9 Apr 2024 | CNY | 21.1 | 21.77 | 21.1 | 21.69 | 21.69 | +0.48 (+2.26%) | 6,456,500 |
8 Apr 2024 | CNY | 21.77 | 21.94 | 21.21 | 21.21 | 21.21 | -0.6 (-2.75%) | 7,899,215 |
3 Apr 2024 | CNY | 23.01 | 23.15 | 21.68 | 21.81 | 21.81 | -1.19 (-5.17%) | 11,339,924 |
2 Apr 2024 | CNY | 24.15 | 24.2 | 22.8 | 23 | 23 | -1.15 (-4.76%) | 12,396,960 |