Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 22.05 | 22.38 | 21.58 | 21.95 | 21.95 | +0.03 (+0.14%) | 548,700 |
13 May 2024 | CNY | 22.53 | 22.53 | 21.6 | 21.92 | 21.92 | -0.61 (-2.71%) | 386,940 |
10 May 2024 | CNY | 22.72 | 22.98 | 22.15 | 22.53 | 22.53 | -0.27 (-1.18%) | 431,900 |
9 May 2024 | CNY | 22.52 | 23.25 | 22.52 | 22.8 | 22.8 | +0.1 (+0.44%) | 458,360 |
8 May 2024 | CNY | 23.13 | 23.13 | 22.59 | 22.7 | 22.7 | -0.31 (-1.35%) | 405,900 |
7 May 2024 | CNY | 23.06 | 23.2 | 22.81 | 23.01 | 23.01 | -0.14 (-0.60%) | 414,800 |
6 May 2024 | CNY | 22.06 | 23.36 | 22.06 | 23.15 | 23.15 | +1.08 (+4.89%) | 1,044,815 |
30 Apr 2024 | CNY | 21.9 | 22.68 | 21.9 | 22.07 | 22.07 | +0.06 (+0.27%) | 1,076,648 |
29 Apr 2024 | CNY | 21.51 | 22.05 | 21.3 | 22.01 | 22.01 | +0.72 (+3.38%) | 831,980 |
26 Apr 2024 | CNY | 20.52 | 21.47 | 20.45 | 21.29 | 21.29 | +0.23 (+1.09%) | 710,623 |
25 Apr 2024 | CNY | 20.87 | 21.17 | 20.72 | 21.06 | 21.06 | +0.2 (+0.96%) | 575,100 |
24 Apr 2024 | CNY | 20.3 | 21.07 | 20.3 | 20.86 | 20.86 | +0.7 (+3.47%) | 432,100 |
23 Apr 2024 | CNY | 19.42 | 20.41 | 19.42 | 20.16 | 20.16 | +0.76 (+3.92%) | 514,900 |
22 Apr 2024 | CNY | 19.76 | 20.08 | 19.05 | 19.4 | 19.4 | -0.36 (-1.82%) | 578,680 |
19 Apr 2024 | CNY | 20.04 | 20.26 | 19.53 | 19.76 | 19.76 | -0.35 (-1.74%) | 405,600 |
18 Apr 2024 | CNY | 21.18 | 21.18 | 19.25 | 20.11 | 20.11 | -0.5 (-2.43%) | 614,700 |
17 Apr 2024 | CNY | 18.49 | 20.61 | 18.49 | 20.61 | 20.61 | +2.13 (+11.53%) | 838,400 |
16 Apr 2024 | CNY | 19.55 | 19.96 | 18.4 | 18.48 | 18.48 | -1.67 (-8.29%) | 1,232,202 |
15 Apr 2024 | CNY | 21.36 | 21.93 | 19.75 | 20.15 | 20.15 | -1.46 (-6.76%) | 1,382,980 |
12 Apr 2024 | CNY | 21.41 | 22.14 | 21.41 | 21.61 | 21.61 | -0.14 (-0.64%) | 621,060 |
11 Apr 2024 | CNY | 21.44 | 22.2 | 21.01 | 21.75 | 21.75 | +0.3 (+1.40%) | 913,949 |
10 Apr 2024 | CNY | 21.78 | 22.26 | 21.01 | 21.45 | 21.45 | -0.44 (-2.01%) | 839,780 |
9 Apr 2024 | CNY | 21.61 | 22.05 | 21.42 | 21.89 | 21.89 | +0.08 (+0.37%) | 776,800 |
8 Apr 2024 | CNY | 22.12 | 22.14 | 21.36 | 21.81 | 21.81 | -0.31 (-1.40%) | 984,958 |
3 Apr 2024 | CNY | 22.63 | 22.69 | 21.96 | 22.12 | 22.12 | -0.64 (-2.81%) | 730,700 |
2 Apr 2024 | CNY | 22.76 | 23.13 | 22.62 | 22.76 | 22.76 | 0.0 (0.0%) | 653,534 |
1 Apr 2024 | CNY | 22.02 | 22.8 | 21.85 | 22.76 | 22.76 | +0.73 (+3.31%) | 809,540 |
29 Mar 2024 | CNY | 21.39 | 22.03 | 21.05 | 22.03 | 22.03 | +0.53 (+2.47%) | 379,400 |
28 Mar 2024 | CNY | 20.55 | 21.75 | 20.55 | 21.5 | 21.5 | +0.69 (+3.32%) | 794,100 |
27 Mar 2024 | CNY | 21.8 | 22.15 | 20.6 | 20.81 | 20.81 | -0.99 (-4.54%) | 876,180 |