Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 21.88 | 22.04 | 21.47 | 21.87 | 21.87 | +0.05 (+0.23%) | 1,061,600 |
24 May 2024 | CNY | 21.88 | 22.16 | 21.69 | 21.82 | 21.82 | -0.08 (-0.37%) | 1,070,533 |
23 May 2024 | CNY | 22.68 | 22.68 | 21.71 | 21.9 | 21.9 | -0.78 (-3.44%) | 1,559,400 |
22 May 2024 | CNY | 22.7 | 22.99 | 22.62 | 22.68 | 22.68 | -0.02 (-0.09%) | 1,089,700 |
21 May 2024 | CNY | 22.86 | 22.86 | 22.59 | 22.7 | 22.7 | -0.26 (-1.13%) | 1,327,400 |
20 May 2024 | CNY | 23.05 | 23.35 | 22.79 | 22.96 | 22.96 | -0.12 (-0.52%) | 1,650,500 |
17 May 2024 | CNY | 23 | 23.25 | 22.84 | 23.08 | 23.08 | +0.05 (+0.22%) | 1,183,501 |
16 May 2024 | CNY | 22.8 | 23.21 | 22.8 | 23.03 | 23.03 | +0.31 (+1.36%) | 1,454,700 |
15 May 2024 | CNY | 23.09 | 23.11 | 22.68 | 22.72 | 22.72 | -0.26 (-1.13%) | 1,423,700 |
14 May 2024 | CNY | 23.46 | 23.48 | 22.82 | 22.98 | 22.98 | -0.22 (-0.95%) | 1,832,700 |
13 May 2024 | CNY | 23.6 | 23.67 | 23.08 | 23.2 | 23.2 | -0.49 (-2.07%) | 1,987,600 |
10 May 2024 | CNY | 24.3 | 24.87 | 23.61 | 23.69 | 23.69 | -1.01 (-4.09%) | 3,810,044 |
9 May 2024 | CNY | 24.22 | 25.1 | 23.8 | 24.7 | 24.7 | +0.39 (+1.60%) | 4,969,619 |
8 May 2024 | CNY | 24.65 | 25.1 | 24.01 | 24.31 | 24.31 | -0.83 (-3.30%) | 5,943,421 |
7 May 2024 | CNY | 23.3 | 25.37 | 22.6 | 25.14 | 25.14 | +1.39 (+5.85%) | 9,887,941 |
6 May 2024 | CNY | 22.85 | 24.46 | 22.38 | 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 |