Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 18.19 | 18.27 | 17.8 | 17.95 | 17.95 | -0.24 (-1.32%) | 1,614,800 |
20 May 2024 | CNY | 18.79 | 18.79 | 17.96 | 18.19 | 18.19 | -0.09 (-0.49%) | 1,847,800 |
17 May 2024 | CNY | 18.34 | 18.53 | 18.02 | 18.28 | 18.28 | -0.18 (-0.98%) | 2,410,588 |
16 May 2024 | CNY | 17.64 | 18.88 | 17.64 | 18.46 | 18.46 | +1 (+5.73%) | 4,131,088 |
15 May 2024 | CNY | 17.84 | 17.97 | 17.41 | 17.46 | 17.46 | -0.7 (-3.85%) | 2,494,288 |
14 May 2024 | CNY | 17.54 | 18.31 | 17.4 | 18.16 | 18.16 | +0.8 (+4.61%) | 2,590,800 |
13 May 2024 | CNY | 17.94 | 17.94 | 17.24 | 17.36 | 17.36 | -0.83 (-4.56%) | 1,925,200 |
10 May 2024 | CNY | 18.74 | 18.81 | 18.04 | 18.19 | 18.19 | -0.37 (-1.99%) | 1,976,600 |
9 May 2024 | CNY | 18.39 | 18.8 | 18.3 | 18.56 | 18.56 | +0.23 (+1.25%) | 1,667,700 |
8 May 2024 | CNY | 18.72 | 18.88 | 18.27 | 18.33 | 18.33 | -0.6 (-3.17%) | 2,272,900 |
7 May 2024 | CNY | 19.01 | 19.19 | 18.73 | 18.93 | 18.93 | +0.13 (+0.69%) | 2,257,600 |
6 May 2024 | CNY | 19.2 | 19.64 | 18.75 | 18.8 | 18.8 | -0.03 (-0.16%) | 2,787,600 |
30 Apr 2024 | CNY | 18.87 | 19.4 | 18.4 | 18.83 | 18.83 | -0.02 (-0.11%) | 3,349,200 |
29 Apr 2024 | CNY | 18.01 | 19.04 | 17.8 | 18.85 | 18.85 | +0.65 (+3.57%) | 4,078,000 |
26 Apr 2024 | CNY | 18.65 | 19.16 | 18.17 | 18.2 | 18.2 | -0.55 (-2.93%) | 6,235,200 |
25 Apr 2024 | CNY | 18.16 | 18.85 | 18.05 | 18.75 | 18.75 | +0.5 (+2.74%) | 3,823,624 |
24 Apr 2024 | CNY | 17.48 | 18.35 | 17.48 | 18.25 | 18.25 | +0.75 (+4.29%) | 3,516,700 |
23 Apr 2024 | CNY | 17.38 | 17.73 | 17.34 | 17.5 | 17.5 | +0.06 (+0.34%) | 3,531,400 |
22 Apr 2024 | CNY | 16.3 | 17.45 | 16.25 | 17.44 | 17.44 | +0.81 (+4.87%) | 6,107,200 |
19 Apr 2024 | CNY | 15.95 | 16.81 | 15.78 | 16.63 | 16.63 | +0.68 (+4.26%) | 6,139,700 |
18 Apr 2024 | CNY | 16.03 | 16.53 | 15.43 | 15.95 | 15.95 | -0.27 (-1.66%) | 4,673,776 |
17 Apr 2024 | CNY | 15.7 | 16.61 | 15.7 | 16.22 | 16.22 | +0.65 (+4.17%) | 6,318,921 |
16 Apr 2024 | CNY | 16 | 16.05 | 14.13 | 15.57 | 15.57 | -0.7 (-4.30%) | 7,262,300 |
15 Apr 2024 | CNY | 18 | 18.2 | 15.72 | 16.27 | 16.27 | -1.95 (-10.70%) | 6,905,000 |
12 Apr 2024 | CNY | 18.09 | 18.72 | 17.88 | 18.22 | 18.22 | +0.3 (+1.67%) | 3,903,700 |
11 Apr 2024 | CNY | 17.62 | 18.28 | 17.38 | 17.92 | 17.92 | +0.25 (+1.41%) | 3,610,700 |
10 Apr 2024 | CNY | 18.53 | 18.6 | 17.36 | 17.67 | 17.67 | -0.88 (-4.74%) | 3,927,700 |
9 Apr 2024 | CNY | 18.53 | 18.79 | 18.25 | 18.55 | 18.55 | +0.2 (+1.09%) | 2,398,014 |
8 Apr 2024 | CNY | 19.07 | 19.15 | 18.33 | 18.35 | 18.35 | -0.8 (-4.18%) | 3,574,314 |
3 Apr 2024 | CNY | 19.75 | 19.75 | 18.73 | 19.15 | 19.15 | -0.63 (-3.19%) | 4,265,000 |