Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 18.18 | 21.44 | 18.18 | 20.55 | 20.55 | -0.16 (-0.77%) | 12,302,220 |
20 May 2024 | CNY | 20.8 | 21.21 | 20.22 | 20.71 | 20.71 | +0.62 (+3.09%) | 14,148,042 |
17 May 2024 | CNY | 18.18 | 21 | 17.73 | 20.09 | 20.09 | +2.26 (+12.68%) | 10,089,907 |
16 May 2024 | CNY | 17.7 | 18.04 | 17.7 | 17.83 | 17.83 | +0.13 (+0.73%) | 1,328,000 |
15 May 2024 | CNY | 17.95 | 18.05 | 17.57 | 17.7 | 17.7 | -0.15 (-0.84%) | 1,105,300 |
14 May 2024 | CNY | 17.42 | 18.2 | 17.42 | 17.85 | 17.85 | +0.08 (+0.45%) | 1,012,264 |
13 May 2024 | CNY | 18.05 | 18.31 | 17.6 | 17.77 | 17.77 | -0.53 (-2.90%) | 1,572,478 |
10 May 2024 | CNY | 18.8 | 18.97 | 18.25 | 18.3 | 18.3 | -0.49 (-2.61%) | 1,553,300 |
9 May 2024 | CNY | 18.51 | 18.95 | 18.51 | 18.79 | 18.79 | +0.29 (+1.57%) | 1,442,728 |
8 May 2024 | CNY | 18.94 | 18.94 | 18.39 | 18.5 | 18.5 | -0.44 (-2.32%) | 1,417,400 |
7 May 2024 | CNY | 18.73 | 18.98 | 18.65 | 18.94 | 18.94 | +0.22 (+1.18%) | 1,583,999 |
6 May 2024 | CNY | 18.67 | 18.89 | 18.6 | 18.72 | 18.72 | +0.22 (+1.19%) | 1,606,300 |
30 Apr 2024 | CNY | 18.6 | 18.73 | 18.29 | 18.5 | 18.5 | -0.07 (-0.38%) | 1,778,200 |
29 Apr 2024 | CNY | 18.08 | 18.69 | 18.07 | 18.57 | 18.57 | +0.32 (+1.75%) | 2,425,020 |
26 Apr 2024 | CNY | 17.79 | 18.34 | 17.59 | 18.25 | 18.25 | +0.37 (+2.07%) | 2,142,500 |
25 Apr 2024 | CNY | 17.58 | 18.27 | 17.41 | 17.88 | 17.88 | +0.33 (+1.88%) | 2,032,960 |
24 Apr 2024 | CNY | 17.07 | 17.56 | 16.99 | 17.55 | 17.55 | +0.48 (+2.81%) | 1,800,260 |
23 Apr 2024 | CNY | 16.99 | 17.21 | 16.75 | 17.07 | 17.07 | +0.25 (+1.49%) | 2,156,700 |
22 Apr 2024 | CNY | 16.81 | 17.1 | 16.31 | 16.82 | 16.82 | -0.18 (-1.06%) | 1,586,600 |
19 Apr 2024 | CNY | 17.6 | 17.6 | 16.8 | 17 | 17 | -0.2 (-1.16%) | 2,062,400 |
18 Apr 2024 | CNY | 17.37 | 17.5 | 16.98 | 17.2 | 17.2 | -0.14 (-0.81%) | 2,039,800 |
17 Apr 2024 | CNY | 16.15 | 17.42 | 16.15 | 17.34 | 17.34 | +1.45 (+9.13%) | 3,442,780 |
16 Apr 2024 | CNY | 17.5 | 17.89 | 15.85 | 15.89 | 15.89 | -1.9 (-10.68%) | 4,329,700 |
15 Apr 2024 | CNY | 18.55 | 19.14 | 17.27 | 17.79 | 17.79 | -0.99 (-5.27%) | 4,265,020 |
12 Apr 2024 | CNY | 18.61 | 19.22 | 18.6 | 18.78 | 18.78 | +0.21 (+1.13%) | 2,681,020 |
11 Apr 2024 | CNY | 18.98 | 19.3 | 18.55 | 18.57 | 18.57 | -0.53 (-2.77%) | 3,135,850 |
10 Apr 2024 | CNY | 20.05 | 20.09 | 18.8 | 19.1 | 19.1 | -0.86 (-4.31%) | 4,009,300 |
9 Apr 2024 | CNY | 19.29 | 20.2 | 19.18 | 19.96 | 19.96 | +0.67 (+3.47%) | 4,352,040 |
8 Apr 2024 | CNY | 20.59 | 20.87 | 19.25 | 19.29 | 19.29 | -1.31 (-6.36%) | 6,358,930 |
3 Apr 2024 | CNY | 20.94 | 22.3 | 20.52 | 20.6 | 20.6 | +0.1 (+0.49%) | 7,892,950 |