Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 16.84 | 16.99 | 16.24 | 16.29 | 16.29 | -0.53 (-3.15%) | 21,664,382 |
23 May 2024 | CNY | 17.25 | 17.31 | 16.76 | 16.82 | 16.82 | -0.52 (-3.00%) | 19,498,862 |
22 May 2024 | CNY | 17.06 | 17.36 | 16.95 | 17.34 | 17.34 | +0.29 (+1.70%) | 20,495,891 |
21 May 2024 | CNY | 17.28 | 17.29 | 16.91 | 17.05 | 17.05 | -0.22 (-1.27%) | 15,178,954 |
20 May 2024 | CNY | 16.97 | 17.31 | 16.83 | 17.27 | 17.27 | +0.26 (+1.53%) | 18,518,364 |
17 May 2024 | CNY | 16.95 | 17.07 | 16.77 | 17.01 | 17.01 | +0.14 (+0.83%) | 13,436,779 |
16 May 2024 | CNY | 16.91 | 17.15 | 16.77 | 16.87 | 16.87 | +0.14 (+0.84%) | 12,829,236 |
15 May 2024 | CNY | 16.87 | 17.22 | 16.68 | 16.73 | 16.73 | -0.27 (-1.59%) | 14,646,317 |
14 May 2024 | CNY | 17.05 | 17.4 | 16.97 | 17 | 17 | -0.07 (-0.41%) | 14,845,187 |
13 May 2024 | CNY | 17 | 17.21 | 16.78 | 17.07 | 17.07 | -0.11 (-0.64%) | 18,659,373 |
10 May 2024 | CNY | 17.2 | 17.57 | 16.7 | 17.18 | 17.18 | +0.1 (+0.59%) | 32,460,494 |
9 May 2024 | CNY | 17.09 | 17.23 | 16.92 | 17.08 | 17.08 | +0.03 (+0.18%) | 20,937,627 |
8 May 2024 | CNY | 17.68 | 17.7 | 16.97 | 17.05 | 17.05 | -0.55 (-3.13%) | 24,311,269 |
7 May 2024 | CNY | 17.84 | 17.84 | 17.45 | 17.6 | 17.6 | -0.24 (-1.35%) | 24,801,516 |
6 May 2024 | CNY | 17.52 | 18.24 | 17.31 | 17.84 | 17.84 | +0.51 (+2.94%) | 39,071,126 |
30 Apr 2024 | CNY | 17.33 | 17.76 | 17.21 | 17.33 | 17.33 | +0.03 (+0.17%) | 29,846,743 |
29 Apr 2024 | CNY | 16.6 | 17.88 | 16.4 | 17.3 | 17.3 | +1.07 (+6.59%) | 54,169,917 |
26 Apr 2024 | CNY | 15.66 | 16.25 | 15.62 | 16.23 | 16.23 | +0.54 (+3.44%) | 22,173,993 |
25 Apr 2024 | CNY | 15.65 | 15.95 | 15.49 | 15.69 | 15.69 | -0.03 (-0.19%) | 13,498,553 |
24 Apr 2024 | CNY | 15.33 | 15.74 | 15.18 | 15.72 | 15.72 | +0.43 (+2.81%) | 15,621,098 |
23 Apr 2024 | CNY | 15.31 | 15.54 | 15.13 | 15.29 | 15.29 | +0.14 (+0.92%) | 13,030,095 |
22 Apr 2024 | CNY | 14.87 | 15.24 | 14.53 | 15.15 | 15.15 | +0.02 (+0.13%) | 11,204,387 |
19 Apr 2024 | CNY | 15.31 | 15.41 | 14.92 | 15.13 | 15.13 | -0.33 (-2.13%) | 13,641,330 |
18 Apr 2024 | CNY | 15.23 | 15.8 | 14.94 | 15.46 | 15.46 | +0.08 (+0.52%) | 18,329,592 |
17 Apr 2024 | CNY | 14.77 | 15.41 | 14.75 | 15.38 | 15.38 | +0.97 (+6.73%) | 17,932,214 |
16 Apr 2024 | CNY | 15.2 | 15.54 | 14.38 | 14.41 | 14.41 | -0.99 (-6.43%) | 20,639,966 |
15 Apr 2024 | CNY | 15.35 | 15.88 | 15.05 | 15.4 | 15.4 | +0.02 (+0.13%) | 19,058,321 |
12 Apr 2024 | CNY | 15.47 | 15.77 | 15.34 | 15.38 | 15.38 | -0.13 (-0.84%) | 16,499,020 |
11 Apr 2024 | CNY | 15.3 | 15.88 | 15.22 | 15.51 | 15.51 | +0.11 (+0.71%) | 14,604,745 |
10 Apr 2024 | CNY | 15.93 | 15.93 | 15.17 | 15.4 | 15.4 | -0.59 (-3.69%) | 17,454,125 |