Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 17.39 | 17.39 | 16.72 | 16.73 | 16.73 | -0.6 (-3.46%) | 4,188,984 |
23 May 2024 | CNY | 18.1 | 18.1 | 17.1 | 17.33 | 17.33 | -0.83 (-4.57%) | 6,599,396 |
22 May 2024 | CNY | 17.59 | 18.71 | 17.21 | 18.16 | 18.16 | +0.07 (+0.39%) | 9,614,140 |
21 May 2024 | CNY | 17.07 | 18.26 | 16.82 | 18.09 | 18.09 | +0.86 (+4.99%) | 7,556,289 |
20 May 2024 | CNY | 17.2 | 17.82 | 17 | 17.23 | 17.23 | +0.3 (+1.77%) | 4,139,706 |
17 May 2024 | CNY | 16.33 | 17.18 | 16.14 | 16.93 | 16.93 | +0.77 (+4.76%) | 3,188,581 |
16 May 2024 | CNY | 16.03 | 16.37 | 15.97 | 16.16 | 16.16 | +0.18 (+1.13%) | 1,321,876 |
15 May 2024 | CNY | 16.05 | 16.34 | 15.81 | 15.98 | 15.98 | -0.01 (-0.06%) | 1,395,300 |
14 May 2024 | CNY | 15.8 | 16.5 | 15.8 | 15.99 | 15.99 | +0.19 (+1.20%) | 1,779,600 |
13 May 2024 | CNY | 16.2 | 16.49 | 15.72 | 15.8 | 15.8 | -0.77 (-4.65%) | 2,607,464 |
10 May 2024 | CNY | 17.3 | 17.3 | 16.55 | 16.57 | 16.57 | -0.58 (-3.38%) | 2,127,588 |
9 May 2024 | CNY | 16.81 | 17.36 | 16.73 | 17.15 | 17.15 | +0.33 (+1.96%) | 2,238,700 |
8 May 2024 | CNY | 17.2 | 17.23 | 16.71 | 16.82 | 16.82 | -0.37 (-2.15%) | 2,222,200 |
7 May 2024 | CNY | 17.03 | 17.26 | 16.84 | 17.19 | 17.19 | +0.21 (+1.24%) | 1,535,400 |
6 May 2024 | CNY | 17.08 | 17.28 | 16.86 | 16.98 | 16.98 | +0.05 (+0.30%) | 1,992,490 |
30 Apr 2024 | CNY | 17.16 | 17.3 | 16.5 | 16.93 | 16.93 | -0.2 (-1.17%) | 2,582,300 |
29 Apr 2024 | CNY | 16.9 | 17.21 | 16.8 | 17.13 | 17.13 | +0.19 (+1.12%) | 2,750,377 |
26 Apr 2024 | CNY | 16.6 | 17.11 | 16.33 | 16.94 | 16.94 | +0.32 (+1.93%) | 2,120,825 |
25 Apr 2024 | CNY | 16.37 | 16.78 | 16.31 | 16.62 | 16.62 | +0.23 (+1.40%) | 1,717,200 |
24 Apr 2024 | CNY | 15.85 | 16.55 | 15.76 | 16.39 | 16.39 | +0.62 (+3.93%) | 1,787,200 |
23 Apr 2024 | CNY | 15.53 | 15.98 | 15.4 | 15.77 | 15.77 | +0.24 (+1.55%) | 1,980,300 |
22 Apr 2024 | CNY | 15.49 | 15.79 | 14.84 | 15.53 | 15.53 | -0.06 (-0.38%) | 1,769,600 |
19 Apr 2024 | CNY | 15.89 | 15.94 | 15.32 | 15.59 | 15.59 | -0.3 (-1.89%) | 2,260,800 |
18 Apr 2024 | CNY | 16.46 | 16.46 | 15.8 | 15.89 | 15.89 | -0.5 (-3.05%) | 2,697,300 |
17 Apr 2024 | CNY | 14.65 | 16.4 | 14.65 | 16.39 | 16.39 | +2.09 (+14.62%) | 3,433,676 |
16 Apr 2024 | CNY | 15.62 | 16.44 | 14.3 | 14.3 | 14.3 | -1.87 (-11.56%) | 3,943,300 |
15 Apr 2024 | CNY | 17.22 | 17.3 | 15.6 | 16.17 | 16.17 | -0.85 (-4.99%) | 3,592,110 |
12 Apr 2024 | CNY | 17.3 | 17.53 | 17.01 | 17.02 | 17.02 | -0.14 (-0.82%) | 1,328,200 |
11 Apr 2024 | CNY | 17.3 | 17.64 | 16.96 | 17.16 | 17.16 | -0.17 (-0.98%) | 1,661,217 |
10 Apr 2024 | CNY | 18.12 | 18.16 | 17.12 | 17.33 | 17.33 | -0.74 (-4.10%) | 1,911,200 |