Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 22.55 | 22.75 | 21.75 | 22.44 | 22.44 | +0.69 (+3.17%) | 3,178,432 |
30 Apr 2024 | CNY | 22.55 | 22.78 | 21.67 | 21.75 | 21.75 | -1.04 (-4.56%) | 3,517,600 |
29 Apr 2024 | CNY | 21.38 | 23 | 21.22 | 22.79 | 22.79 | +1.67 (+7.91%) | 4,138,509 |
26 Apr 2024 | CNY | 21 | 21.42 | 20.66 | 21.12 | 21.12 | 0.0 (0.0%) | 2,619,584 |
25 Apr 2024 | CNY | 20.8 | 21.29 | 20.71 | 21.12 | 21.12 | +0.24 (+1.15%) | 2,536,845 |
24 Apr 2024 | CNY | 20.43 | 20.98 | 20.28 | 20.88 | 20.88 | +0.42 (+2.05%) | 3,260,545 |
23 Apr 2024 | CNY | 19.65 | 20.78 | 19.65 | 20.46 | 20.46 | +1.29 (+6.73%) | 3,256,187 |
22 Apr 2024 | CNY | 20.15 | 20.16 | 18.95 | 19.17 | 19.17 | -1.03 (-5.10%) | 2,704,483 |
19 Apr 2024 | CNY | 19.71 | 21.12 | 19.21 | 20.2 | 20.2 | +0.78 (+4.02%) | 4,053,253 |
18 Apr 2024 | CNY | 19.84 | 19.99 | 18.92 | 19.42 | 19.42 | -0.43 (-2.17%) | 3,154,711 |
17 Apr 2024 | CNY | 17.8 | 19.85 | 17.79 | 19.85 | 19.85 | +2.85 (+16.76%) | 4,408,763 |
16 Apr 2024 | CNY | 19.59 | 19.76 | 16.94 | 17 | 17 | -2.87 (-14.44%) | 4,699,151 |
15 Apr 2024 | CNY | 22.25 | 22.27 | 19.47 | 19.87 | 19.87 | -2.4 (-10.78%) | 4,403,548 |
12 Apr 2024 | CNY | 22.46 | 23.13 | 22.26 | 22.27 | 22.27 | -0.41 (-1.81%) | 2,304,949 |
11 Apr 2024 | CNY | 22.3 | 23.28 | 22.18 | 22.68 | 22.68 | +0.15 (+0.67%) | 2,680,121 |
10 Apr 2024 | CNY | 23.15 | 23.19 | 22 | 22.53 | 22.53 | -0.7 (-3.01%) | 3,274,908 |
9 Apr 2024 | CNY | 22.58 | 23.27 | 22.58 | 23.23 | 23.23 | +0.38 (+1.66%) | 2,756,267 |
8 Apr 2024 | CNY | 24.42 | 24.43 | 22.74 | 22.85 | 22.85 | -1.6 (-6.54%) | 4,782,303 |
3 Apr 2024 | CNY | 25.37 | 25.39 | 24.32 | 24.45 | 24.45 | -0.8 (-3.17%) | 4,111,643 |
2 Apr 2024 | CNY | 26.28 | 26.53 | 25.07 | 25.25 | 25.25 | -0.89 (-3.40%) | 5,735,092 |
1 Apr 2024 | CNY | 26.64 | 27.33 | 25.9 | 26.14 | 26.14 | -0.52 (-1.95%) | 6,398,465 |
29 Mar 2024 | CNY | 25.75 | 27.6 | 25.75 | 26.66 | 26.66 | +0.69 (+2.66%) | 5,298,129 |
28 Mar 2024 | CNY | 24.93 | 26.85 | 23.51 | 25.97 | 25.97 | +0.12 (+0.46%) | 7,185,971 |
27 Mar 2024 | CNY | 27.3 | 29.22 | 25.55 | 25.85 | 25.85 | -1.95 (-7.01%) | 9,617,851 |
26 Mar 2024 | CNY | 25.95 | 28.5 | 25.5 | 27.8 | 27.8 | +1 (+3.73%) | 10,030,322 |
25 Mar 2024 | CNY | 24.55 | 27.86 | 24.55 | 26.8 | 26.8 | +2.25 (+9.16%) | 10,463,524 |
22 Mar 2024 | CNY | 23.83 | 26.2 | 23.37 | 24.55 | 24.55 | +0.72 (+3.02%) | 9,403,996 |
21 Mar 2024 | CNY | 24.25 | 24.41 | 23.66 | 23.83 | 23.83 | -0.7 (-2.85%) | 5,687,077 |
20 Mar 2024 | CNY | 23.93 | 24.93 | 23.44 | 24.53 | 24.53 | +0.68 (+2.85%) | 7,329,422 |
19 Mar 2024 | CNY | 23.29 | 24.2 | 23.13 | 23.85 | 23.85 | +0.5 (+2.14%) | 6,920,338 |