Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 17.76 | 17.76 | 17.12 | 17.21 | 17.21 | -0.55 (-3.10%) | 8,623,289 |
22 May 2024 | CNY | 17.41 | 17.83 | 17.41 | 17.76 | 17.76 | +0.26 (+1.49%) | 1,054,340 |
21 May 2024 | CNY | 17.92 | 17.92 | 17.45 | 17.5 | 17.5 | -0.46 (-2.56%) | 1,449,507 |
20 May 2024 | CNY | 18.21 | 18.24 | 17.85 | 17.96 | 17.96 | -0.24 (-1.32%) | 1,333,300 |
17 May 2024 | CNY | 18.11 | 18.32 | 18 | 18.2 | 18.2 | +0.01 (+0.05%) | 946,387 |
16 May 2024 | CNY | 18.13 | 18.46 | 18.08 | 18.19 | 18.19 | +0.04 (+0.22%) | 1,016,240 |
15 May 2024 | CNY | 18.55 | 18.62 | 18.12 | 18.15 | 18.15 | -0.39 (-2.10%) | 1,222,612 |
14 May 2024 | CNY | 18.17 | 18.72 | 18.15 | 18.54 | 18.54 | +0.34 (+1.87%) | 1,472,357 |
13 May 2024 | CNY | 18.65 | 18.79 | 18.1 | 18.2 | 18.2 | -0.44 (-2.36%) | 1,550,689 |
10 May 2024 | CNY | 19.2 | 19.28 | 18.53 | 18.64 | 18.64 | -0.56 (-2.92%) | 2,002,042 |
9 May 2024 | CNY | 19.4 | 19.5 | 18.78 | 19.2 | 19.2 | -0.03 (-0.16%) | 2,737,920 |
8 May 2024 | CNY | 18.87 | 19.58 | 18.68 | 19.23 | 19.23 | +0.39 (+2.07%) | 2,979,664 |
7 May 2024 | CNY | 18.37 | 19.05 | 18.36 | 18.84 | 18.84 | +0.44 (+2.39%) | 2,169,369 |
6 May 2024 | CNY | 17.8 | 18.47 | 17.8 | 18.4 | 18.4 | +0.68 (+3.84%) | 2,481,300 |
30 Apr 2024 | CNY | 17.39 | 17.93 | 17.39 | 17.72 | 17.72 | +0.23 (+1.32%) | 2,206,917 |
29 Apr 2024 | CNY | 16.71 | 17.49 | 16.69 | 17.49 | 17.49 | +0.63 (+3.74%) | 2,126,689 |
26 Apr 2024 | CNY | 17.1 | 17.37 | 16.8 | 16.86 | 16.86 | -0.5 (-2.88%) | 2,461,080 |
25 Apr 2024 | CNY | 17.17 | 17.65 | 16.91 | 17.36 | 17.36 | +0.19 (+1.11%) | 1,442,680 |
24 Apr 2024 | CNY | 17.08 | 17.31 | 16.98 | 17.17 | 17.17 | +0.06 (+0.35%) | 1,041,420 |
23 Apr 2024 | CNY | 16.77 | 17.33 | 16.77 | 17.11 | 17.11 | +0.21 (+1.24%) | 1,219,077 |
22 Apr 2024 | CNY | 16.8 | 17.25 | 16.48 | 16.9 | 16.9 | -0.14 (-0.82%) | 1,122,687 |
19 Apr 2024 | CNY | 16.82 | 17.35 | 16.61 | 17.04 | 17.04 | +0.01 (+0.06%) | 1,484,660 |
18 Apr 2024 | CNY | 17.08 | 17.38 | 16.77 | 17.03 | 17.03 | -0.03 (-0.18%) | 1,503,180 |
17 Apr 2024 | CNY | 16.18 | 17.24 | 16.18 | 17.06 | 17.06 | +1.06 (+6.63%) | 1,712,676 |
16 Apr 2024 | CNY | 16.86 | 17.13 | 15.67 | 16 | 16 | -1.15 (-6.71%) | 1,782,121 |
15 Apr 2024 | CNY | 18.21 | 18.57 | 16.87 | 17.15 | 17.15 | -1.29 (-7.00%) | 1,947,080 |
12 Apr 2024 | CNY | 18.44 | 18.88 | 18.23 | 18.44 | 18.44 | 0.0 (0.0%) | 962,200 |
11 Apr 2024 | CNY | 18.45 | 18.86 | 18.38 | 18.44 | 18.44 | -0.2 (-1.07%) | 899,012 |
10 Apr 2024 | CNY | 19.42 | 19.5 | 18.55 | 18.64 | 18.64 | -0.8 (-4.12%) | 1,539,240 |
9 Apr 2024 | CNY | 18.82 | 19.49 | 18.43 | 19.44 | 19.44 | +0.94 (+5.08%) | 1,820,514 |