Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 16.97 | 17.05 | 16.61 | 16.83 | 16.83 | -0.27 (-1.58%) | 1,202,360 |
23 May 2024 | CNY | 17.51 | 17.69 | 16.95 | 17.1 | 17.1 | -0.67 (-3.77%) | 1,704,660 |
22 May 2024 | CNY | 17.15 | 17.95 | 17.06 | 17.77 | 17.77 | +0.59 (+3.43%) | 2,473,598 |
21 May 2024 | CNY | 17.5 | 17.66 | 17.09 | 17.18 | 17.18 | -0.38 (-2.16%) | 2,389,067 |
20 May 2024 | CNY | 18.5 | 18.51 | 17.4 | 17.56 | 17.56 | -1.53 (-8.01%) | 4,870,207 |
17 May 2024 | CNY | 17.77 | 19.15 | 17.45 | 19.09 | 19.09 | +1.53 (+8.71%) | 4,578,157 |
16 May 2024 | CNY | 17 | 17.78 | 16.89 | 17.56 | 17.56 | +0.77 (+4.59%) | 1,827,662 |
15 May 2024 | CNY | 16.99 | 17.18 | 16.31 | 16.79 | 16.79 | -0.06 (-0.36%) | 990,080 |
14 May 2024 | CNY | 16.49 | 16.99 | 16.3 | 16.85 | 16.85 | +0.58 (+3.56%) | 1,356,520 |
13 May 2024 | CNY | 17.08 | 17.08 | 16.01 | 16.27 | 16.27 | -0.83 (-4.85%) | 1,758,499 |
10 May 2024 | CNY | 17.67 | 17.86 | 17.02 | 17.1 | 17.1 | -0.5 (-2.84%) | 1,489,020 |
9 May 2024 | CNY | 17.38 | 17.75 | 17.34 | 17.6 | 17.6 | +0.19 (+1.09%) | 1,215,540 |
8 May 2024 | CNY | 18.11 | 18.11 | 17.34 | 17.41 | 17.41 | -0.72 (-3.97%) | 1,451,420 |
7 May 2024 | CNY | 17.66 | 18.15 | 17.48 | 18.13 | 18.13 | +0.63 (+3.60%) | 1,679,060 |
6 May 2024 | CNY | 17.8 | 18.09 | 17.33 | 17.5 | 17.5 | +0.15 (+0.86%) | 1,478,480 |
30 Apr 2024 | CNY | 17.95 | 17.95 | 17.02 | 17.35 | 17.35 | -0.38 (-2.14%) | 1,503,400 |
29 Apr 2024 | CNY | 16.8 | 17.79 | 16.73 | 17.73 | 17.73 | +1 (+5.98%) | 2,197,441 |
26 Apr 2024 | CNY | 16.71 | 17.18 | 16.33 | 16.73 | 16.73 | -0.14 (-0.83%) | 2,395,980 |
25 Apr 2024 | CNY | 16.78 | 16.97 | 16.5 | 16.87 | 16.87 | +0.05 (+0.30%) | 1,285,300 |
24 Apr 2024 | CNY | 16 | 16.94 | 15.98 | 16.82 | 16.82 | +0.82 (+5.13%) | 2,000,400 |
23 Apr 2024 | CNY | 15.32 | 16.14 | 15.23 | 16 | 16 | +0.79 (+5.19%) | 1,847,512 |
22 Apr 2024 | CNY | 15.75 | 15.75 | 14.75 | 15.21 | 15.21 | -0.26 (-1.68%) | 1,502,772 |
19 Apr 2024 | CNY | 15.61 | 15.79 | 15.16 | 15.47 | 15.47 | -0.04 (-0.26%) | 1,541,077 |
18 Apr 2024 | CNY | 15.92 | 16 | 15.2 | 15.51 | 15.51 | -0.67 (-4.14%) | 2,384,262 |
17 Apr 2024 | CNY | 14.3 | 16.25 | 14.3 | 16.18 | 16.18 | +2.23 (+15.99%) | 3,134,818 |
16 Apr 2024 | CNY | 16.12 | 16.12 | 13.92 | 13.95 | 13.95 | -2.35 (-14.42%) | 2,744,001 |
15 Apr 2024 | CNY | 17.47 | 17.68 | 15.55 | 16.3 | 16.3 | -1.28 (-7.28%) | 2,761,808 |
12 Apr 2024 | CNY | 17.86 | 18.44 | 17.54 | 17.58 | 17.58 | -0.38 (-2.12%) | 1,698,842 |
11 Apr 2024 | CNY | 17.55 | 18.54 | 17.35 | 17.96 | 17.96 | +0.23 (+1.30%) | 2,052,309 |
10 Apr 2024 | CNY | 18.35 | 18.49 | 17.42 | 17.73 | 17.73 | -0.61 (-3.33%) | 2,585,159 |