Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 17.14 | 17.7 | 17.04 | 17.69 | 17.69 | +0.5 (+2.91%) | 12,417,400 |
28 May 2024 | CNY | 17.58 | 17.66 | 17.11 | 17.19 | 17.19 | -0.4 (-2.27%) | 695,800 |
27 May 2024 | CNY | 17.26 | 17.64 | 17.09 | 17.59 | 17.59 | +0.33 (+1.91%) | 748,100 |
24 May 2024 | CNY | 17.67 | 17.77 | 17.22 | 17.26 | 17.26 | -0.24 (-1.37%) | 966,000 |
23 May 2024 | CNY | 18.14 | 18.14 | 17.5 | 17.5 | 17.5 | -0.66 (-3.63%) | 1,050,200 |
22 May 2024 | CNY | 18.17 | 18.35 | 18 | 18.16 | 18.16 | -0.01 (-0.06%) | 843,700 |
21 May 2024 | CNY | 18.51 | 18.56 | 18 | 18.17 | 18.17 | -0.34 (-1.84%) | 1,041,500 |
20 May 2024 | CNY | 18.51 | 18.75 | 18.39 | 18.51 | 18.51 | +0.04 (+0.22%) | 990,200 |
17 May 2024 | CNY | 18.3 | 18.5 | 18.07 | 18.47 | 18.47 | +0.34 (+1.88%) | 831,800 |
16 May 2024 | CNY | 17.89 | 18.37 | 17.89 | 18.13 | 18.13 | +0.22 (+1.23%) | 1,020,900 |
15 May 2024 | CNY | 17.9 | 18.29 | 17.9 | 17.91 | 17.91 | -0.1 (-0.56%) | 1,212,400 |
14 May 2024 | CNY | 18.33 | 18.73 | 17.98 | 18.01 | 18.01 | -0.69 (-3.69%) | 2,511,448 |
13 May 2024 | CNY | 18.17 | 19.64 | 17.61 | 18.7 | 18.7 | +0.47 (+2.58%) | 3,305,548 |
10 May 2024 | CNY | 18.75 | 18.75 | 18.2 | 18.23 | 18.23 | -0.37 (-1.99%) | 690,300 |
9 May 2024 | CNY | 18.4 | 18.92 | 18.36 | 18.6 | 18.6 | +0.2 (+1.09%) | 907,500 |
8 May 2024 | CNY | 18.62 | 18.68 | 18.37 | 18.4 | 18.4 | -0.19 (-1.02%) | 811,300 |
7 May 2024 | CNY | 18.6 | 18.62 | 18.26 | 18.59 | 18.59 | 0.0 (0.0%) | 1,103,900 |
6 May 2024 | CNY | 18.01 | 18.98 | 18.01 | 18.59 | 18.59 | +0.79 (+4.44%) | 1,626,400 |
30 Apr 2024 | CNY | 18.21 | 18.39 | 17.6 | 17.8 | 17.8 | -0.24 (-1.33%) | 981,800 |
29 Apr 2024 | CNY | 17.71 | 18.1 | 17.64 | 18.04 | 18.04 | +0.41 (+2.33%) | 1,178,000 |
26 Apr 2024 | CNY | 17.62 | 17.82 | 17.03 | 17.63 | 17.63 | +0.16 (+0.92%) | 1,229,300 |
25 Apr 2024 | CNY | 17.03 | 17.47 | 17.03 | 17.47 | 17.47 | +0.33 (+1.93%) | 893,430 |
24 Apr 2024 | CNY | 16.49 | 17.33 | 16.49 | 17.14 | 17.14 | +0.52 (+3.13%) | 1,521,830 |
23 Apr 2024 | CNY | 16.1 | 16.92 | 16.1 | 16.62 | 16.62 | +0.29 (+1.78%) | 1,155,000 |
22 Apr 2024 | CNY | 16.58 | 16.9 | 15.8 | 16.33 | 16.33 | -0.57 (-3.37%) | 1,265,883 |
19 Apr 2024 | CNY | 16.52 | 17.85 | 16.38 | 16.9 | 16.9 | +0.54 (+3.30%) | 1,604,153 |
18 Apr 2024 | CNY | 16.89 | 16.94 | 16.26 | 16.36 | 16.36 | -0.61 (-3.59%) | 892,300 |
17 Apr 2024 | CNY | 15.25 | 16.99 | 15.2 | 16.97 | 16.97 | +2.11 (+14.20%) | 1,464,930 |
16 Apr 2024 | CNY | 16 | 16.41 | 14.6 | 14.86 | 14.86 | -1.38 (-8.50%) | 1,797,100 |
15 Apr 2024 | CNY | 17.82 | 18.05 | 16 | 16.24 | 16.24 | -1.51 (-8.51%) | 1,689,253 |