Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 16.58 | 16.83 | 16.35 | 16.65 | 16.65 | -0.02 (-0.12%) | 14,592,252 |
28 May 2024 | CNY | 16.59 | 16.85 | 16.3 | 16.67 | 16.67 | +0.12 (+0.73%) | 1,091,600 |
27 May 2024 | CNY | 16.58 | 16.62 | 16.23 | 16.55 | 16.55 | -0.08 (-0.48%) | 769,738 |
24 May 2024 | CNY | 16.68 | 16.83 | 16.35 | 16.63 | 16.63 | 0.0 (0.0%) | 565,900 |
23 May 2024 | CNY | 17.1 | 17.1 | 16.55 | 16.63 | 16.63 | -0.46 (-2.69%) | 686,500 |
22 May 2024 | CNY | 17.01 | 17.29 | 16.89 | 17.09 | 17.09 | +0.17 (+1.00%) | 988,500 |
21 May 2024 | CNY | 17.38 | 17.4 | 16.83 | 16.92 | 16.92 | -0.5 (-2.87%) | 899,000 |
20 May 2024 | CNY | 17.55 | 17.63 | 17.28 | 17.42 | 17.42 | 0.0 (0.0%) | 1,180,411 |
17 May 2024 | CNY | 17.21 | 17.43 | 17.01 | 17.42 | 17.42 | +0.21 (+1.22%) | 859,800 |
16 May 2024 | CNY | 17.25 | 17.43 | 17.09 | 17.21 | 17.21 | +0.13 (+0.76%) | 839,900 |
15 May 2024 | CNY | 17.1 | 17.37 | 17 | 17.08 | 17.08 | -0.13 (-0.76%) | 641,300 |
14 May 2024 | CNY | 17.33 | 17.45 | 17.06 | 17.21 | 17.21 | +0.19 (+1.12%) | 738,400 |
13 May 2024 | CNY | 17.39 | 17.49 | 16.78 | 17.02 | 17.02 | -0.48 (-2.74%) | 963,627 |
10 May 2024 | CNY | 17.93 | 18 | 17.33 | 17.5 | 17.5 | -0.35 (-1.96%) | 858,600 |
9 May 2024 | CNY | 17.62 | 18.16 | 17.49 | 17.85 | 17.85 | +0.25 (+1.42%) | 1,364,100 |
8 May 2024 | CNY | 17.76 | 17.88 | 17.42 | 17.6 | 17.6 | -0.17 (-0.96%) | 1,358,200 |
7 May 2024 | CNY | 17.46 | 17.78 | 17.3 | 17.77 | 17.77 | +0.24 (+1.37%) | 2,207,900 |
6 May 2024 | CNY | 17.56 | 17.8 | 17.12 | 17.53 | 17.53 | +0.11 (+0.63%) | 2,369,201 |
30 Apr 2024 | CNY | 17.06 | 17.47 | 16.9 | 17.42 | 17.42 | +0.24 (+1.40%) | 1,335,700 |
29 Apr 2024 | CNY | 16.42 | 17.18 | 16.41 | 17.18 | 17.18 | +0.62 (+3.74%) | 1,524,500 |
26 Apr 2024 | CNY | 16.66 | 16.76 | 16.18 | 16.56 | 16.56 | -0.19 (-1.13%) | 940,420 |
25 Apr 2024 | CNY | 16.38 | 16.9 | 16.38 | 16.75 | 16.75 | +0.15 (+0.90%) | 1,000,910 |
24 Apr 2024 | CNY | 15.99 | 16.68 | 15.99 | 16.6 | 16.6 | +0.38 (+2.34%) | 975,800 |
23 Apr 2024 | CNY | 15.85 | 16.34 | 15.57 | 16.22 | 16.22 | +0.32 (+2.01%) | 1,118,100 |
22 Apr 2024 | CNY | 16.04 | 16.82 | 15.78 | 15.9 | 15.9 | +0.04 (+0.25%) | 1,434,467 |
19 Apr 2024 | CNY | 15.96 | 16.24 | 15.7 | 15.86 | 15.86 | -0.32 (-1.98%) | 810,600 |
18 Apr 2024 | CNY | 16.67 | 16.72 | 16.13 | 16.18 | 16.18 | -0.42 (-2.53%) | 1,085,850 |
17 Apr 2024 | CNY | 15.25 | 16.67 | 15.25 | 16.6 | 16.6 | +1.82 (+12.31%) | 1,574,591 |
16 Apr 2024 | CNY | 15.95 | 15.95 | 14.33 | 14.78 | 14.78 | -1.55 (-9.49%) | 2,350,000 |
15 Apr 2024 | CNY | 17.38 | 17.94 | 15.87 | 16.33 | 16.33 | -1.29 (-7.32%) | 2,721,626 |