Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 21.48 | 23.46 | 20.85 | 22 | 22 | +1.42 (+6.90%) | 2,497,100 |
30 Apr 2024 | CNY | 21.48 | 21.5 | 20.35 | 20.58 | 20.58 | -0.93 (-4.32%) | 1,462,450 |
29 Apr 2024 | CNY | 20.4 | 21.59 | 20.3 | 21.51 | 21.51 | +1.51 (+7.55%) | 1,613,950 |
26 Apr 2024 | CNY | 20.39 | 21.2 | 19.7 | 20 | 20 | -0.47 (-2.30%) | 1,127,900 |
25 Apr 2024 | CNY | 20.47 | 20.94 | 20.08 | 20.47 | 20.47 | 0.0 (0.0%) | 1,035,950 |
24 Apr 2024 | CNY | 19.66 | 21.16 | 19.5 | 20.47 | 20.47 | +0.72 (+3.65%) | 1,648,928 |
23 Apr 2024 | CNY | 18.65 | 20.08 | 18.65 | 19.75 | 19.75 | +1.29 (+6.99%) | 1,495,338 |
22 Apr 2024 | CNY | 18.98 | 19.47 | 18.17 | 18.46 | 18.46 | -1.03 (-5.28%) | 1,140,520 |
19 Apr 2024 | CNY | 19.62 | 19.97 | 18.66 | 19.49 | 19.49 | +0.47 (+2.47%) | 1,284,014 |
18 Apr 2024 | CNY | 19.99 | 19.99 | 18.66 | 19.02 | 19.02 | -0.56 (-2.86%) | 1,207,324 |
17 Apr 2024 | CNY | 17.51 | 19.58 | 17.51 | 19.58 | 19.58 | +2.07 (+11.82%) | 1,614,399 |
16 Apr 2024 | CNY | 20.2 | 20.3 | 17.08 | 17.51 | 17.51 | -3.47 (-16.54%) | 1,881,499 |
15 Apr 2024 | CNY | 23.81 | 23.81 | 19.66 | 20.98 | 20.98 | -2.88 (-12.07%) | 2,635,848 |
12 Apr 2024 | CNY | 23 | 24.24 | 22.92 | 23.86 | 23.86 | +0.83 (+3.60%) | 2,142,787 |
11 Apr 2024 | CNY | 22.8 | 23.79 | 22.57 | 23.03 | 23.03 | -0.37 (-1.58%) | 1,565,611 |
10 Apr 2024 | CNY | 22.95 | 23.97 | 22.5 | 23.4 | 23.4 | +0.3 (+1.30%) | 2,156,082 |
9 Apr 2024 | CNY | 22.1 | 23.38 | 21.81 | 23.1 | 23.1 | +1.03 (+4.67%) | 1,803,649 |
8 Apr 2024 | CNY | 23.52 | 23.67 | 22.04 | 22.07 | 22.07 | -1.91 (-7.96%) | 2,012,790 |
3 Apr 2024 | CNY | 23.02 | 24.2 | 21.93 | 23.98 | 23.98 | +0.95 (+4.13%) | 2,862,878 |
2 Apr 2024 | CNY | 23.09 | 23.66 | 22.86 | 23.03 | 23.03 | -0.2 (-0.86%) | 1,651,778 |
1 Apr 2024 | CNY | 22.75 | 23.3 | 22.72 | 23.23 | 23.23 | +0.36 (+1.57%) | 1,555,350 |
29 Mar 2024 | CNY | 22.15 | 22.96 | 22.15 | 22.87 | 22.87 | +0.72 (+3.25%) | 1,030,600 |
28 Mar 2024 | CNY | 21.39 | 22.47 | 21.14 | 22.15 | 22.15 | +0.65 (+3.02%) | 1,468,510 |
27 Mar 2024 | CNY | 22.84 | 22.99 | 21.26 | 21.5 | 21.5 | -1.62 (-7.01%) | 1,567,800 |
26 Mar 2024 | CNY | 22.2 | 23.23 | 21.79 | 23.12 | 23.12 | +0.82 (+3.68%) | 1,550,416 |
25 Mar 2024 | CNY | 22.85 | 23.29 | 22.22 | 22.3 | 22.3 | -0.57 (-2.49%) | 1,563,388 |
22 Mar 2024 | CNY | 23.26 | 23.55 | 22.36 | 22.87 | 22.87 | -0.38 (-1.63%) | 2,057,896 |
21 Mar 2024 | CNY | 24.04 | 24.17 | 23.13 | 23.25 | 23.25 | -0.85 (-3.53%) | 2,626,062 |
20 Mar 2024 | CNY | 23.9 | 24.32 | 23.46 | 24.1 | 24.1 | +0.06 (+0.25%) | 3,318,319 |
19 Mar 2024 | CNY | 25.09 | 26.97 | 23.8 | 24.04 | 24.04 | -1.72 (-6.68%) | 5,631,140 |