Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 18.54 | 20.6 | 18.54 | 20.24 | 20.24 | +0.46 (+2.33%) | 4,571,400 |
22 May 2024 | CNY | 19.22 | 19.82 | 18.89 | 19.78 | 19.78 | +0.37 (+1.91%) | 2,106,600 |
21 May 2024 | CNY | 19.02 | 19.56 | 18.91 | 19.41 | 19.41 | +0.27 (+1.41%) | 1,937,400 |
20 May 2024 | CNY | 19.59 | 19.76 | 18.97 | 19.14 | 19.14 | -0.49 (-2.50%) | 2,005,200 |
17 May 2024 | CNY | 18.54 | 19.63 | 18.45 | 19.63 | 19.63 | +1.05 (+5.65%) | 2,173,800 |
16 May 2024 | CNY | 18.75 | 18.85 | 18.47 | 18.58 | 18.58 | +0.07 (+0.38%) | 1,066,034 |
15 May 2024 | CNY | 18.79 | 18.79 | 18.2 | 18.51 | 18.51 | -0.04 (-0.22%) | 915,100 |
14 May 2024 | CNY | 18.31 | 18.81 | 18.26 | 18.55 | 18.55 | +0.24 (+1.31%) | 1,337,056 |
13 May 2024 | CNY | 19.19 | 19.19 | 18.19 | 18.31 | 18.31 | -1.05 (-5.42%) | 2,083,301 |
10 May 2024 | CNY | 19.47 | 19.58 | 18.87 | 19.36 | 19.36 | -0.1 (-0.51%) | 2,172,400 |
9 May 2024 | CNY | 19.01 | 19.88 | 19.01 | 19.46 | 19.46 | +0.28 (+1.46%) | 2,046,600 |
8 May 2024 | CNY | 20 | 20.5 | 19 | 19.18 | 19.18 | -0.35 (-1.79%) | 2,956,700 |
7 May 2024 | CNY | 19.7 | 19.7 | 19.06 | 19.53 | 19.53 | +0.23 (+1.19%) | 1,704,859 |
6 May 2024 | CNY | 18.89 | 19.31 | 18.7 | 19.3 | 19.3 | +0.69 (+3.71%) | 1,970,259 |
30 Apr 2024 | CNY | 19.42 | 19.44 | 18.34 | 18.61 | 18.61 | -0.67 (-3.48%) | 2,334,264 |
29 Apr 2024 | CNY | 18.7 | 19.3 | 18.5 | 19.28 | 19.28 | +0.68 (+3.66%) | 1,622,244 |
26 Apr 2024 | CNY | 18.56 | 18.8 | 18 | 18.6 | 18.6 | +0.19 (+1.03%) | 1,828,080 |
25 Apr 2024 | CNY | 17.94 | 18.6 | 17.6 | 18.41 | 18.41 | +0.41 (+2.28%) | 1,714,400 |
24 Apr 2024 | CNY | 17.18 | 18.02 | 17.18 | 18 | 18 | +0.83 (+4.83%) | 2,003,640 |
23 Apr 2024 | CNY | 17.03 | 17.55 | 17 | 17.17 | 17.17 | +0.14 (+0.82%) | 1,071,940 |
22 Apr 2024 | CNY | 17.03 | 17.46 | 16.51 | 17.03 | 17.03 | -0.33 (-1.90%) | 1,329,600 |
19 Apr 2024 | CNY | 17.05 | 17.63 | 16.89 | 17.36 | 17.36 | +0.12 (+0.70%) | 1,517,200 |
18 Apr 2024 | CNY | 17.33 | 17.68 | 16.71 | 17.24 | 17.24 | +0.06 (+0.35%) | 2,002,316 |
17 Apr 2024 | CNY | 16.19 | 17.35 | 15.9 | 17.18 | 17.18 | +1.44 (+9.15%) | 2,631,858 |
16 Apr 2024 | CNY | 17.27 | 17.55 | 15.64 | 15.74 | 15.74 | -1.68 (-9.64%) | 3,129,661 |
15 Apr 2024 | CNY | 18.43 | 18.8 | 17 | 17.42 | 17.42 | -1.44 (-7.64%) | 3,476,500 |
12 Apr 2024 | CNY | 19.45 | 19.62 | 18.8 | 18.86 | 18.86 | -0.47 (-2.43%) | 2,613,500 |
11 Apr 2024 | CNY | 19.52 | 19.93 | 19.03 | 19.33 | 19.33 | -0.2 (-1.02%) | 2,443,416 |
10 Apr 2024 | CNY | 20.11 | 20.22 | 19.23 | 19.53 | 19.53 | -0.86 (-4.22%) | 3,587,030 |
9 Apr 2024 | CNY | 20.56 | 20.7 | 19.72 | 20.39 | 20.39 | -0.29 (-1.40%) | 3,909,465 |