Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 17.78 | 18.87 | 17.78 | 18.48 | 18.48 | -0.02 (-0.11%) | 2,537,950 |
17 May 2024 | CNY | 17.78 | 18.53 | 17.48 | 18.5 | 18.5 | +0.42 (+2.32%) | 3,183,550 |
16 May 2024 | CNY | 17.93 | 18.59 | 17.93 | 18.08 | 18.08 | +0.25 (+1.40%) | 1,344,100 |
15 May 2024 | CNY | 17.96 | 18.33 | 17.82 | 17.83 | 17.83 | -0.29 (-1.60%) | 1,465,699 |
14 May 2024 | CNY | 17.36 | 18.36 | 17.36 | 18.12 | 18.12 | +0.61 (+3.48%) | 2,427,200 |
13 May 2024 | CNY | 18.05 | 18.13 | 17.42 | 17.51 | 17.51 | -0.54 (-2.99%) | 2,560,200 |
10 May 2024 | CNY | 18.42 | 18.88 | 18 | 18.05 | 18.05 | -0.39 (-2.11%) | 2,110,500 |
9 May 2024 | CNY | 17.8 | 18.52 | 17.72 | 18.44 | 18.44 | +0.64 (+3.60%) | 2,141,800 |
8 May 2024 | CNY | 18.27 | 18.27 | 17.77 | 17.8 | 17.8 | -0.39 (-2.14%) | 2,726,050 |
7 May 2024 | CNY | 17.77 | 18.27 | 17.31 | 18.19 | 18.19 | +0.68 (+3.88%) | 2,380,600 |
6 May 2024 | CNY | 17.11 | 17.59 | 17.11 | 17.51 | 17.51 | +0.4 (+2.34%) | 2,123,250 |
30 Apr 2024 | CNY | 17.32 | 17.45 | 17.01 | 17.11 | 17.11 | -0.09 (-0.52%) | 2,604,105 |
29 Apr 2024 | CNY | 16.87 | 17.25 | 16.77 | 17.2 | 17.2 | +0.31 (+1.84%) | 2,913,550 |
26 Apr 2024 | CNY | 16.57 | 17.12 | 16.53 | 16.89 | 16.89 | +0.2 (+1.20%) | 2,786,500 |
25 Apr 2024 | CNY | 16.32 | 17.04 | 16.13 | 16.69 | 16.69 | +0.18 (+1.09%) | 4,641,400 |
24 Apr 2024 | CNY | 15.94 | 16.69 | 15.8 | 16.51 | 16.51 | +0.51 (+3.19%) | 3,916,389 |
23 Apr 2024 | CNY | 15.45 | 16.77 | 15.22 | 16 | 16 | +0.46 (+2.96%) | 4,560,000 |
22 Apr 2024 | CNY | 15.32 | 16.44 | 15.1 | 15.54 | 15.54 | +0.41 (+2.71%) | 4,464,984 |
19 Apr 2024 | CNY | 14.56 | 15.68 | 14.29 | 15.13 | 15.13 | +0.58 (+3.99%) | 4,285,576 |
18 Apr 2024 | CNY | 14.58 | 14.84 | 14.04 | 14.55 | 14.55 | -0.09 (-0.61%) | 3,040,200 |
17 Apr 2024 | CNY | 13.7 | 14.85 | 13.7 | 14.64 | 14.64 | +1.36 (+10.24%) | 3,971,100 |
16 Apr 2024 | CNY | 15.6 | 15.6 | 13.25 | 13.28 | 13.28 | -2.46 (-15.63%) | 6,160,776 |
15 Apr 2024 | CNY | 17.1 | 17.41 | 15.5 | 15.74 | 15.74 | -1.38 (-8.06%) | 4,058,750 |
12 Apr 2024 | CNY | 17.51 | 18.3 | 17.01 | 17.12 | 17.12 | -0.38 (-2.17%) | 2,224,400 |
11 Apr 2024 | CNY | 17.04 | 17.64 | 17 | 17.5 | 17.5 | +0.37 (+2.16%) | 1,759,755 |
10 Apr 2024 | CNY | 17.84 | 17.98 | 16.84 | 17.13 | 17.13 | -0.71 (-3.98%) | 2,014,000 |
9 Apr 2024 | CNY | 17.53 | 18 | 17.5 | 17.84 | 17.84 | +0.25 (+1.42%) | 1,552,100 |
8 Apr 2024 | CNY | 18.1 | 18.17 | 17.5 | 17.59 | 17.59 | -0.58 (-3.19%) | 2,326,750 |
3 Apr 2024 | CNY | 18.68 | 18.88 | 17.97 | 18.17 | 18.17 | -0.55 (-2.94%) | 2,074,650 |
2 Apr 2024 | CNY | 18.86 | 19 | 18.52 | 18.72 | 18.72 | -0.32 (-1.68%) | 1,906,267 |