Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 22.81 | 22.89 | 22.41 | 22.8 | 22.8 | +0.19 (+0.84%) | 13,805,700 |
21 May 2024 | CNY | 22.89 | 22.89 | 22.4 | 22.61 | 22.61 | -0.32 (-1.40%) | 2,068,380 |
20 May 2024 | CNY | 22.98 | 23.26 | 22.42 | 22.93 | 22.93 | -0.08 (-0.35%) | 3,305,202 |
17 May 2024 | CNY | 22.7 | 23.35 | 22.59 | 23.01 | 23.01 | +0.54 (+2.40%) | 4,078,655 |
16 May 2024 | CNY | 22.57 | 23.14 | 22.32 | 22.47 | 22.47 | -0.13 (-0.58%) | 3,391,270 |
15 May 2024 | CNY | 23.16 | 23.69 | 22.5 | 22.6 | 22.6 | -0.76 (-3.25%) | 6,324,891 |
14 May 2024 | CNY | 23.68 | 24.85 | 23.21 | 23.36 | 23.36 | -0.62 (-2.59%) | 8,233,737 |
13 May 2024 | CNY | 23.26 | 24.35 | 23.06 | 23.98 | 23.98 | +0.44 (+1.87%) | 7,851,281 |
10 May 2024 | CNY | 22.68 | 23.79 | 22.59 | 23.54 | 23.54 | +0.86 (+3.79%) | 7,260,694 |
9 May 2024 | CNY | 22.55 | 23.1 | 22.5 | 22.68 | 22.68 | -0.08 (-0.35%) | 3,682,815 |
8 May 2024 | CNY | 22.62 | 23.29 | 22.51 | 22.76 | 22.76 | +0.07 (+0.31%) | 4,903,950 |
7 May 2024 | CNY | 22.75 | 22.85 | 22.45 | 22.69 | 22.69 | -0.12 (-0.53%) | 2,582,345 |
6 May 2024 | CNY | 22.47 | 22.9 | 22.45 | 22.81 | 22.81 | +0.55 (+2.47%) | 3,113,621 |
30 Apr 2024 | CNY | 22.54 | 22.59 | 22.1 | 22.26 | 22.26 | -0.09 (-0.40%) | 3,277,910 |
29 Apr 2024 | CNY | 21.5 | 22.37 | 21.5 | 22.35 | 22.35 | +0.63 (+2.90%) | 3,884,662 |
26 Apr 2024 | CNY | 21.25 | 22.27 | 21.21 | 21.72 | 21.72 | +0.46 (+2.16%) | 3,877,858 |
25 Apr 2024 | CNY | 20.99 | 21.47 | 20.8 | 21.26 | 21.26 | +0.11 (+0.52%) | 2,722,000 |
24 Apr 2024 | CNY | 20.96 | 21.25 | 20.72 | 21.15 | 21.15 | +0.16 (+0.76%) | 3,166,110 |
23 Apr 2024 | CNY | 21.56 | 21.65 | 20.73 | 20.99 | 20.99 | -0.36 (-1.69%) | 3,832,479 |
22 Apr 2024 | CNY | 20.03 | 21.47 | 20.03 | 21.35 | 21.35 | +1.02 (+5.02%) | 4,298,572 |
19 Apr 2024 | CNY | 20.08 | 20.57 | 19.98 | 20.33 | 20.33 | -0.05 (-0.25%) | 2,230,954 |
18 Apr 2024 | CNY | 20.23 | 20.83 | 19.99 | 20.38 | 20.38 | +0.05 (+0.25%) | 2,785,092 |
17 Apr 2024 | CNY | 19.2 | 20.36 | 19.18 | 20.33 | 20.33 | +1.52 (+8.08%) | 3,886,562 |
16 Apr 2024 | CNY | 20.5 | 20.78 | 18.7 | 18.81 | 18.81 | -1.88 (-9.09%) | 4,538,907 |
15 Apr 2024 | CNY | 21.52 | 22.07 | 20.2 | 20.69 | 20.69 | -0.81 (-3.77%) | 3,896,790 |
12 Apr 2024 | CNY | 22.05 | 22.37 | 21.5 | 21.5 | 21.5 | -0.27 (-1.24%) | 2,811,032 |
11 Apr 2024 | CNY | 20.88 | 22.1 | 20.7 | 21.77 | 21.77 | +0.53 (+2.50%) | 4,098,911 |
10 Apr 2024 | CNY | 22.28 | 22.28 | 20.9 | 21.24 | 21.24 | -0.98 (-4.41%) | 4,289,235 |
9 Apr 2024 | CNY | 22.57 | 23.35 | 21.75 | 22.22 | 22.22 | -0.17 (-0.76%) | 5,582,490 |
8 Apr 2024 | CNY | 21.78 | 23.57 | 21.6 | 22.39 | 22.39 | +0.75 (+3.47%) | 7,222,945 |