Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 17.55 | 17.7 | 17.28 | 17.55 | 17.55 | +0.16 (+0.92%) | 1,151,300 |
30 May 2024 | CNY | 17.4 | 18.12 | 17.28 | 17.39 | 17.39 | -0.01 (-0.06%) | 1,904,600 |
29 May 2024 | CNY | 16.94 | 17.55 | 16.94 | 17.4 | 17.4 | +0.22 (+1.28%) | 1,022,446 |
28 May 2024 | CNY | 17.4 | 17.46 | 17.09 | 17.18 | 17.18 | -0.24 (-1.38%) | 745,246 |
27 May 2024 | CNY | 17.26 | 17.51 | 16.93 | 17.42 | 17.42 | +0.1 (+0.58%) | 866,700 |
24 May 2024 | CNY | 17.49 | 17.63 | 17.24 | 17.32 | 17.32 | -0.2 (-1.14%) | 843,000 |
23 May 2024 | CNY | 18.03 | 18.09 | 17.49 | 17.52 | 17.52 | -0.49 (-2.72%) | 1,178,800 |
22 May 2024 | CNY | 17.96 | 18.05 | 17.41 | 18.01 | 18.01 | +0.31 (+1.75%) | 1,061,400 |
21 May 2024 | CNY | 17.91 | 17.94 | 17.62 | 17.7 | 17.7 | -0.22 (-1.23%) | 937,100 |
20 May 2024 | CNY | 18.18 | 18.18 | 17.88 | 17.92 | 17.92 | -0.09 (-0.50%) | 745,700 |
17 May 2024 | CNY | 17.88 | 18.02 | 17.6 | 18.01 | 18.01 | +0.24 (+1.35%) | 1,042,100 |
16 May 2024 | CNY | 17.63 | 17.93 | 17.58 | 17.77 | 17.77 | +0.3 (+1.72%) | 1,047,237 |
15 May 2024 | CNY | 17.7 | 17.94 | 17.42 | 17.47 | 17.47 | -0.25 (-1.41%) | 1,120,837 |
14 May 2024 | CNY | 17.61 | 17.86 | 17.46 | 17.72 | 17.72 | +0.43 (+2.49%) | 1,280,600 |
13 May 2024 | CNY | 17.95 | 17.95 | 17.17 | 17.29 | 17.29 | -0.65 (-3.62%) | 1,682,300 |
10 May 2024 | CNY | 18.45 | 18.45 | 17.91 | 17.94 | 17.94 | -0.48 (-2.61%) | 1,936,000 |
9 May 2024 | CNY | 18.37 | 18.76 | 18.14 | 18.42 | 18.42 | -0.11 (-0.59%) | 2,276,217 |
8 May 2024 | CNY | 18.88 | 19.64 | 18.32 | 18.53 | 18.53 | -0.59 (-3.09%) | 3,593,100 |
7 May 2024 | CNY | 18.6 | 19.45 | 18.24 | 19.12 | 19.12 | +0.62 (+3.35%) | 3,017,700 |
6 May 2024 | CNY | 17.99 | 18.54 | 17.99 | 18.5 | 18.5 | +0.55 (+3.06%) | 1,535,900 |
30 Apr 2024 | CNY | 18.4 | 18.42 | 17.84 | 17.95 | 17.95 | -0.43 (-2.34%) | 1,653,877 |
29 Apr 2024 | CNY | 18.08 | 18.4 | 17.93 | 18.38 | 18.38 | +0.56 (+3.14%) | 1,953,292 |
26 Apr 2024 | CNY | 17.53 | 17.84 | 17.16 | 17.82 | 17.82 | +0.16 (+0.91%) | 2,232,144 |
25 Apr 2024 | CNY | 17.71 | 17.92 | 17.32 | 17.66 | 17.66 | +0.21 (+1.20%) | 1,791,997 |
24 Apr 2024 | CNY | 16.94 | 17.48 | 16.94 | 17.45 | 17.45 | +0.51 (+3.01%) | 1,342,455 |
23 Apr 2024 | CNY | 16.57 | 17.09 | 16.56 | 16.94 | 16.94 | +0.28 (+1.68%) | 1,321,634 |
22 Apr 2024 | CNY | 17.01 | 17.01 | 16.05 | 16.66 | 16.66 | -0.16 (-0.95%) | 1,340,300 |
19 Apr 2024 | CNY | 16.7 | 16.99 | 16.41 | 16.82 | 16.82 | +0.12 (+0.72%) | 1,590,626 |
18 Apr 2024 | CNY | 17.4 | 17.45 | 16.65 | 16.7 | 16.7 | -0.73 (-4.19%) | 2,509,100 |
17 Apr 2024 | CNY | 16.02 | 17.43 | 15.84 | 17.43 | 17.43 | +2.11 (+13.77%) | 2,838,800 |