Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 23.55 | 23.55 | 21.87 | 22.03 | 22.03 | -0.13 (-0.59%) | 2,918,155 |
14 May 2024 | CNY | 22.01 | 22.57 | 21.95 | 22.16 | 22.16 | +0.09 (+0.41%) | 2,591,800 |
13 May 2024 | CNY | 22.41 | 22.65 | 21.92 | 22.07 | 22.07 | -0.69 (-3.03%) | 3,404,254 |
10 May 2024 | CNY | 23.55 | 23.57 | 22.71 | 22.76 | 22.76 | -0.66 (-2.82%) | 3,042,700 |
9 May 2024 | CNY | 23.16 | 23.63 | 23.12 | 23.42 | 23.42 | +0.27 (+1.17%) | 2,971,462 |
8 May 2024 | CNY | 23.7 | 23.7 | 23.07 | 23.15 | 23.15 | -0.61 (-2.57%) | 3,632,800 |
7 May 2024 | CNY | 23.82 | 24.23 | 23.62 | 23.76 | 23.76 | -0.1 (-0.42%) | 4,585,860 |
6 May 2024 | CNY | 24.28 | 24.37 | 23.6 | 23.86 | 23.86 | +0.07 (+0.29%) | 5,906,036 |
30 Apr 2024 | CNY | 23.98 | 24.12 | 23.53 | 23.79 | 23.79 | -0.29 (-1.20%) | 3,899,561 |
29 Apr 2024 | CNY | 23.82 | 24.24 | 23.43 | 24.08 | 24.08 | +0.07 (+0.29%) | 7,722,419 |
26 Apr 2024 | CNY | 23 | 24.42 | 22.82 | 24.01 | 24.01 | +1.2 (+5.26%) | 5,778,567 |
25 Apr 2024 | CNY | 22.99 | 23.55 | 22.75 | 22.81 | 22.81 | -0.19 (-0.83%) | 3,556,400 |
24 Apr 2024 | CNY | 22.35 | 23.03 | 22.29 | 23 | 23 | +0.65 (+2.91%) | 3,680,655 |
23 Apr 2024 | CNY | 22.3 | 22.85 | 22.04 | 22.35 | 22.35 | +0.47 (+2.15%) | 3,537,245 |
22 Apr 2024 | CNY | 22.11 | 22.38 | 21.11 | 21.88 | 21.88 | -0.47 (-2.10%) | 4,438,124 |
19 Apr 2024 | CNY | 22.31 | 22.5 | 21.93 | 22.35 | 22.35 | +0.04 (+0.18%) | 3,515,708 |
18 Apr 2024 | CNY | 22.15 | 23.18 | 21.41 | 22.31 | 22.31 | +0.28 (+1.27%) | 5,422,062 |
17 Apr 2024 | CNY | 20.6 | 22.1 | 20.6 | 22.03 | 22.03 | +1.73 (+8.52%) | 5,208,250 |
16 Apr 2024 | CNY | 21.82 | 21.98 | 20.1 | 20.3 | 20.3 | -1.77 (-8.02%) | 5,696,705 |
15 Apr 2024 | CNY | 23 | 23.2 | 21.68 | 22.07 | 22.07 | -0.69 (-3.03%) | 4,301,992 |
12 Apr 2024 | CNY | 23.28 | 23.41 | 22.74 | 22.76 | 22.76 | -0.24 (-1.04%) | 3,254,447 |
11 Apr 2024 | CNY | 23.25 | 23.47 | 22.82 | 23 | 23 | -0.25 (-1.08%) | 3,240,702 |
10 Apr 2024 | CNY | 24.18 | 24.23 | 22.97 | 23.25 | 23.25 | -0.86 (-3.57%) | 3,940,792 |
9 Apr 2024 | CNY | 24.19 | 24.4 | 23.71 | 24.11 | 24.11 | +0.03 (+0.12%) | 3,130,097 |
8 Apr 2024 | CNY | 24.8 | 25.01 | 24.06 | 24.08 | 24.08 | -0.43 (-1.75%) | 4,732,054 |
3 Apr 2024 | CNY | 25.45 | 25.51 | 24.28 | 24.51 | 24.51 | -0.94 (-3.69%) | 4,981,529 |
2 Apr 2024 | CNY | 25.99 | 26.03 | 25.12 | 25.45 | 25.45 | -0.58 (-2.23%) | 3,329,205 |
1 Apr 2024 | CNY | 26.03 | 26.38 | 25.83 | 26.03 | 26.03 | +0.29 (+1.13%) | 3,509,946 |
29 Mar 2024 | CNY | 25.29 | 25.79 | 25 | 25.74 | 25.74 | +0.51 (+2.02%) | 1,587,822 |
28 Mar 2024 | CNY | 24.7 | 25.67 | 24.5 | 25.23 | 25.23 | +0.78 (+3.19%) | 5,168,029 |