Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 21.85 | 24.46 | 21.85 | 23.75 | 23.75 | +0.91 (+3.98%) | 7,320,446 |
30 Apr 2024 | CNY | 21.85 | 25.32 | 21.42 | 22.84 | 22.84 | +1 (+4.58%) | 6,473,245 |
29 Apr 2024 | CNY | 21.61 | 21.86 | 20.78 | 21.84 | 21.84 | +0.63 (+2.97%) | 2,419,000 |
26 Apr 2024 | CNY | 20.97 | 21.25 | 20.55 | 21.21 | 21.21 | +0.24 (+1.14%) | 1,308,719 |
25 Apr 2024 | CNY | 20.5 | 21.25 | 20.43 | 20.97 | 20.97 | +0.53 (+2.59%) | 1,618,200 |
24 Apr 2024 | CNY | 20.29 | 20.49 | 20.04 | 20.44 | 20.44 | +0.29 (+1.44%) | 1,030,600 |
23 Apr 2024 | CNY | 20 | 20.38 | 19.42 | 20.15 | 20.15 | +0.31 (+1.56%) | 1,282,700 |
22 Apr 2024 | CNY | 19.59 | 20.2 | 19.14 | 19.84 | 19.84 | -0.06 (-0.30%) | 1,129,800 |
19 Apr 2024 | CNY | 20.01 | 20.35 | 19.75 | 19.9 | 19.9 | -0.21 (-1.04%) | 1,281,000 |
18 Apr 2024 | CNY | 20.37 | 20.83 | 19.83 | 20.11 | 20.11 | -0.21 (-1.03%) | 1,695,800 |
17 Apr 2024 | CNY | 19.14 | 20.53 | 19.14 | 20.32 | 20.32 | +1.38 (+7.29%) | 2,348,000 |
16 Apr 2024 | CNY | 20.84 | 20.84 | 18.76 | 18.94 | 18.94 | -1.88 (-9.03%) | 2,838,600 |
15 Apr 2024 | CNY | 22.25 | 22.52 | 20.33 | 20.82 | 20.82 | -1.38 (-6.22%) | 3,008,100 |
12 Apr 2024 | CNY | 22.68 | 23.07 | 22.2 | 22.2 | 22.2 | -0.22 (-0.98%) | 1,221,662 |
11 Apr 2024 | CNY | 22.24 | 22.93 | 21.99 | 22.42 | 22.42 | +0.03 (+0.13%) | 1,435,600 |
10 Apr 2024 | CNY | 23.48 | 23.62 | 22.18 | 22.39 | 22.39 | -1.11 (-4.72%) | 1,673,525 |
9 Apr 2024 | CNY | 22.4 | 23.71 | 22.34 | 23.5 | 23.5 | +0.94 (+4.17%) | 2,181,800 |
8 Apr 2024 | CNY | 23.68 | 23.8 | 22.53 | 22.56 | 22.56 | -1.02 (-4.33%) | 1,741,501 |
3 Apr 2024 | CNY | 23.77 | 23.94 | 23.26 | 23.58 | 23.58 | -0.47 (-1.95%) | 2,069,901 |
2 Apr 2024 | CNY | 23.37 | 24.55 | 23.37 | 24.05 | 24.05 | +0.51 (+2.17%) | 2,780,352 |
1 Apr 2024 | CNY | 23.22 | 23.75 | 22.82 | 23.54 | 23.54 | +0.79 (+3.47%) | 1,852,474 |
29 Mar 2024 | CNY | 22.5 | 22.99 | 22.46 | 22.75 | 22.75 | +0.27 (+1.20%) | 743,900 |
28 Mar 2024 | CNY | 22.06 | 22.75 | 22.06 | 22.48 | 22.48 | +0.26 (+1.17%) | 1,339,500 |
27 Mar 2024 | CNY | 22.99 | 23.11 | 22.19 | 22.22 | 22.22 | -0.61 (-2.67%) | 1,336,500 |
26 Mar 2024 | CNY | 22.94 | 23.1 | 22.2 | 22.83 | 22.83 | +0.4 (+1.78%) | 1,618,211 |
25 Mar 2024 | CNY | 23.68 | 23.68 | 22.41 | 22.43 | 22.43 | -0.95 (-4.06%) | 1,696,417 |
22 Mar 2024 | CNY | 23.8 | 24.06 | 23.26 | 23.38 | 23.38 | -0.63 (-2.62%) | 1,729,200 |
21 Mar 2024 | CNY | 24.31 | 24.62 | 23.85 | 24.01 | 24.01 | -0.3 (-1.23%) | 1,492,299 |
20 Mar 2024 | CNY | 24.1 | 24.46 | 23.95 | 24.31 | 24.31 | +0.19 (+0.79%) | 1,518,675 |
19 Mar 2024 | CNY | 24.03 | 24.85 | 24.03 | 24.12 | 24.12 | +0.1 (+0.42%) | 2,437,964 |