Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 21.74 | 22.5 | 21.44 | 22.2 | 22.2 | +0.59 (+2.73%) | 50,135,118 |
20 May 2024 | CNY | 21.54 | 21.76 | 21.21 | 21.61 | 21.61 | +0.21 (+0.98%) | 22,377,538 |
17 May 2024 | CNY | 21.2 | 21.43 | 21.06 | 21.4 | 21.4 | +0.15 (+0.71%) | 21,867,798 |
16 May 2024 | CNY | 21.69 | 21.96 | 21.25 | 21.25 | 21.25 | -0.44 (-2.03%) | 24,754,731 |
15 May 2024 | CNY | 21.65 | 22.05 | 21.31 | 21.69 | 21.69 | +0.05 (+0.23%) | 21,173,195 |
14 May 2024 | CNY | 21.6 | 22.1 | 21.46 | 21.64 | 21.64 | +0.36 (+1.69%) | 23,915,820 |
13 May 2024 | CNY | 21.4 | 21.72 | 20.96 | 21.28 | 21.28 | -0.39 (-1.80%) | 26,703,486 |
10 May 2024 | CNY | 22.51 | 22.6 | 21.65 | 21.67 | 21.67 | -0.89 (-3.95%) | 37,436,515 |
9 May 2024 | CNY | 22.7 | 22.97 | 22.31 | 22.56 | 22.56 | -0.16 (-0.70%) | 32,632,117 |
8 May 2024 | CNY | 23.56 | 23.56 | 22.6 | 22.72 | 22.72 | -0.8 (-3.40%) | 35,095,448 |
7 May 2024 | CNY | 24 | 24.11 | 23.26 | 23.52 | 23.52 | -0.39 (-1.63%) | 38,712,532 |
6 May 2024 | CNY | 23.2 | 24.49 | 23.11 | 23.91 | 23.91 | +1.28 (+5.66%) | 54,744,748 |
30 Apr 2024 | CNY | 23.82 | 24.05 | 22.6 | 22.63 | 22.63 | -1.1 (-4.64%) | 45,686,964 |
29 Apr 2024 | CNY | 23.53 | 24.17 | 23.47 | 23.73 | 23.73 | +0.15 (+0.64%) | 54,576,426 |
26 Apr 2024 | CNY | 22.67 | 23.8 | 22.67 | 23.58 | 23.58 | +0.91 (+4.01%) | 61,842,136 |
25 Apr 2024 | CNY | 22.8 | 23.75 | 22.65 | 22.67 | 22.67 | -0.34 (-1.48%) | 51,091,104 |
24 Apr 2024 | CNY | 22.05 | 23.1 | 21.81 | 23.01 | 23.01 | +0.92 (+4.16%) | 51,518,909 |
23 Apr 2024 | CNY | 23 | 23.62 | 22.09 | 22.09 | 22.09 | -1.09 (-4.70%) | 52,553,049 |
22 Apr 2024 | CNY | 23.28 | 23.66 | 22.07 | 23.18 | 23.18 | -1.17 (-4.80%) | 44,390,632 |
19 Apr 2024 | CNY | 25.6 | 26 | 23.6 | 24.35 | 24.35 | -2.41 (-9.01%) | 87,742,188 |
18 Apr 2024 | CNY | 28.91 | 30.07 | 26.66 | 26.76 | 26.76 | -2.14 (-7.40%) | 91,556,387 |
17 Apr 2024 | CNY | 27.53 | 29.65 | 27.39 | 28.9 | 28.9 | +1.65 (+6.06%) | 76,586,940 |
16 Apr 2024 | CNY | 26.51 | 27.96 | 25.7 | 27.25 | 27.25 | +0.74 (+2.79%) | 76,095,632 |
15 Apr 2024 | CNY | 25.35 | 27.3 | 25.35 | 26.51 | 26.51 | +1.17 (+4.62%) | 64,380,542 |
12 Apr 2024 | CNY | 25.99 | 26.37 | 25.02 | 25.34 | 25.34 | -0.56 (-2.16%) | 50,034,374 |
11 Apr 2024 | CNY | 26.79 | 27.93 | 25.26 | 25.9 | 25.9 | -1.07 (-3.97%) | 55,600,439 |
10 Apr 2024 | CNY | 27.78 | 28.25 | 26.7 | 26.97 | 26.97 | -1.55 (-5.43%) | 51,688,177 |
9 Apr 2024 | CNY | 26.81 | 28.88 | 25.12 | 28.52 | 28.52 | +1.48 (+5.47%) | 79,997,638 |
8 Apr 2024 | CNY | 28.58 | 29.44 | 26.71 | 27.04 | 27.04 | -2.51 (-8.49%) | 74,891,339 |
3 Apr 2024 | CNY | 30.14 | 30.88 | 28.94 | 29.55 | 29.55 | -1.24 (-4.03%) | 79,358,607 |