Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | CNY | 21.15 | 21.53 | 21.01 | 21.27 | 21.27 | +0.02 (+0.09%) | 2,458,373 |
8 May 2024 | CNY | 21.9 | 22.1 | 21.14 | 21.25 | 21.25 | -1.55 (-6.80%) | 3,889,288 |
7 May 2024 | CNY | 19.64 | 23.57 | 19.57 | 22.8 | 22.8 | +3.16 (+16.09%) | 4,627,000 |
6 May 2024 | CNY | 19.29 | 19.76 | 19.07 | 19.64 | 19.64 | +0.55 (+2.88%) | 1,156,750 |
30 Apr 2024 | CNY | 18.98 | 19.14 | 18.85 | 19.09 | 19.09 | +0.11 (+0.58%) | 944,323 |
29 Apr 2024 | CNY | 18.48 | 18.99 | 18.4 | 18.98 | 18.98 | +0.41 (+2.21%) | 1,116,050 |
26 Apr 2024 | CNY | 18.48 | 18.64 | 17.9 | 18.57 | 18.57 | -0.09 (-0.48%) | 1,056,800 |
25 Apr 2024 | CNY | 18.17 | 18.93 | 18.08 | 18.66 | 18.66 | +0.48 (+2.64%) | 1,104,350 |
24 Apr 2024 | CNY | 18.06 | 18.24 | 17.93 | 18.18 | 18.18 | +0.16 (+0.89%) | 861,900 |
23 Apr 2024 | CNY | 17.7 | 18.13 | 17.62 | 18.02 | 18.02 | +0.42 (+2.39%) | 1,004,400 |
22 Apr 2024 | CNY | 17.87 | 17.92 | 17.09 | 17.6 | 17.6 | -0.02 (-0.11%) | 750,076 |
19 Apr 2024 | CNY | 17.59 | 18.1 | 17.3 | 17.62 | 17.62 | -0.09 (-0.51%) | 747,116 |
18 Apr 2024 | CNY | 18.12 | 18.21 | 17.53 | 17.71 | 17.71 | -0.4 (-2.21%) | 1,085,632 |
17 Apr 2024 | CNY | 16.9 | 18.23 | 16.9 | 18.11 | 18.11 | +1.41 (+8.44%) | 1,579,170 |
16 Apr 2024 | CNY | 17.51 | 17.78 | 16.36 | 16.7 | 16.7 | -1.12 (-6.29%) | 1,604,073 |
15 Apr 2024 | CNY | 19.2 | 19.27 | 17.46 | 17.82 | 17.82 | -1.74 (-8.90%) | 2,706,946 |
12 Apr 2024 | CNY | 18.53 | 20.49 | 18.42 | 19.56 | 19.56 | +1.04 (+5.62%) | 2,479,339 |
11 Apr 2024 | CNY | 18.7 | 18.87 | 18.18 | 18.52 | 18.52 | -0.26 (-1.38%) | 1,131,100 |
10 Apr 2024 | CNY | 19.57 | 19.69 | 18.58 | 18.78 | 18.78 | -0.93 (-4.72%) | 1,399,250 |
9 Apr 2024 | CNY | 19.25 | 19.76 | 19.22 | 19.71 | 19.71 | +0.55 (+2.87%) | 813,050 |
8 Apr 2024 | CNY | 20.16 | 20.16 | 19.11 | 19.16 | 19.16 | -1.08 (-5.34%) | 1,034,300 |
3 Apr 2024 | CNY | 20.1 | 20.39 | 19.7 | 20.24 | 20.24 | +0.02 (+0.10%) | 1,105,750 |
2 Apr 2024 | CNY | 19.87 | 20.43 | 19.81 | 20.22 | 20.22 | +0.3 (+1.51%) | 1,230,888 |
1 Apr 2024 | CNY | 19.15 | 19.94 | 19.13 | 19.92 | 19.92 | +0.69 (+3.59%) | 1,197,200 |
29 Mar 2024 | CNY | 18.72 | 19.32 | 18.57 | 19.23 | 19.23 | +0.65 (+3.50%) | 667,400 |
28 Mar 2024 | CNY | 18.34 | 18.93 | 18.31 | 18.58 | 18.58 | +0.24 (+1.31%) | 751,714 |
27 Mar 2024 | CNY | 18.8 | 18.95 | 18.34 | 18.34 | 18.34 | -0.45 (-2.39%) | 650,200 |
26 Mar 2024 | CNY | 18.74 | 18.84 | 18.31 | 18.79 | 18.79 | +0.31 (+1.68%) | 714,950 |
25 Mar 2024 | CNY | 18.85 | 19.04 | 18.46 | 18.48 | 18.48 | -0.45 (-2.38%) | 984,019 |
22 Mar 2024 | CNY | 19.67 | 19.7 | 18.9 | 18.93 | 18.93 | -0.64 (-3.27%) | 931,100 |