Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 21.81 | 21.99 | 20.9 | 20.98 | 20.98 | -1.45 (-6.46%) | 21,875,362 |
20 May 2024 | CNY | 20.68 | 22.78 | 20.62 | 22.43 | 22.43 | +1.05 (+4.91%) | 35,296,849 |
17 May 2024 | CNY | 19.91 | 21.62 | 19.46 | 21.38 | 21.38 | +1.38 (+6.90%) | 33,381,483 |
16 May 2024 | CNY | 20.61 | 21.19 | 19.78 | 20 | 20 | -0.46 (-2.25%) | 25,085,154 |
15 May 2024 | CNY | 19.4 | 21 | 18.8 | 20.46 | 20.46 | +0.97 (+4.98%) | 29,482,519 |
14 May 2024 | CNY | 19.8 | 20.12 | 18.52 | 19.49 | 19.49 | +0.07 (+0.36%) | 18,609,311 |
13 May 2024 | CNY | 18.47 | 20.19 | 18.25 | 19.42 | 19.42 | +0.52 (+2.75%) | 20,280,441 |
10 May 2024 | CNY | 20.25 | 20.87 | 18.69 | 18.9 | 18.9 | -1.64 (-7.98%) | 21,903,736 |
9 May 2024 | CNY | 19.5 | 20.88 | 19.01 | 20.54 | 20.54 | +0.44 (+2.19%) | 25,922,733 |
8 May 2024 | CNY | 20.8 | 20.87 | 18.89 | 20.1 | 20.1 | -2 (-9.05%) | 29,376,580 |
7 May 2024 | CNY | 19.18 | 22.78 | 18.82 | 22.1 | 22.1 | +2.84 (+14.75%) | 45,095,517 |
6 May 2024 | CNY | 18.59 | 19.38 | 18.24 | 19.26 | 19.26 | +0.3 (+1.58%) | 23,397,888 |
30 Apr 2024 | CNY | 20.2 | 20.55 | 18.84 | 18.96 | 18.96 | -2.12 (-10.06%) | 30,767,602 |
29 Apr 2024 | CNY | 20.05 | 21.77 | 19.78 | 21.08 | 21.08 | +0.25 (+1.20%) | 37,760,034 |
26 Apr 2024 | CNY | 21.6 | 22.85 | 20.63 | 20.83 | 20.83 | -2.02 (-8.84%) | 48,289,431 |
25 Apr 2024 | CNY | 23.68 | 23.85 | 21.85 | 22.85 | 22.85 | -1.31 (-5.42%) | 47,735,721 |
24 Apr 2024 | CNY | 21.38 | 25.14 | 21.38 | 24.16 | 24.16 | +3.21 (+15.32%) | 58,221,900 |
23 Apr 2024 | CNY | 18.75 | 20.95 | 17.9 | 20.95 | 20.95 | +3.49 (+19.99%) | 39,540,159 |
22 Apr 2024 | CNY | 17 | 17.46 | 17 | 17.46 | 17.46 | +2.91 (+20%) | 16,620,099 |
19 Apr 2024 | CNY | 13.55 | 15.05 | 13.51 | 14.55 | 14.55 | +0.32 (+2.25%) | 33,558,671 |
18 Apr 2024 | CNY | 12.11 | 14.42 | 12.11 | 14.23 | 14.23 | +2.21 (+18.39%) | 29,448,107 |
17 Apr 2024 | CNY | 11.1 | 12.02 | 11.1 | 12.02 | 12.02 | +1.3 (+12.13%) | 9,115,430 |
16 Apr 2024 | CNY | 11.81 | 11.87 | 10.71 | 10.72 | 10.72 | -1.24 (-10.37%) | 8,691,144 |
15 Apr 2024 | CNY | 12.69 | 13 | 11.63 | 11.96 | 11.96 | -0.6 (-4.78%) | 10,311,205 |
12 Apr 2024 | CNY | 12.6 | 13.67 | 12.52 | 12.56 | 12.56 | +0.17 (+1.37%) | 12,311,297 |
11 Apr 2024 | CNY | 12.74 | 13 | 12.34 | 12.39 | 12.39 | -0.69 (-5.28%) | 10,029,557 |
10 Apr 2024 | CNY | 13.34 | 13.48 | 12.61 | 13.08 | 13.08 | -0.73 (-5.29%) | 13,022,041 |
9 Apr 2024 | CNY | 13.66 | 14.2 | 13.18 | 13.81 | 13.81 | +0.3 (+2.22%) | 14,964,379 |
8 Apr 2024 | CNY | 14.1 | 14.45 | 13.51 | 13.51 | 13.51 | -1.22 (-8.28%) | 17,298,013 |
3 Apr 2024 | CNY | 13.56 | 15.5 | 13.56 | 14.73 | 14.73 | +1.05 (+7.68%) | 23,538,530 |