Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 21.6 | 21.6 | 20.96 | 21.38 | 21.38 | +0.1 (+0.47%) | 2,521,316 |
16 May 2024 | CNY | 21.62 | 21.84 | 21.06 | 21.28 | 21.28 | -0.34 (-1.57%) | 3,382,851 |
15 May 2024 | CNY | 22.8 | 22.85 | 21.6 | 21.62 | 21.62 | -1.3 (-5.67%) | 5,143,649 |
14 May 2024 | CNY | 23.18 | 24 | 22.71 | 22.92 | 22.92 | -0.83 (-3.49%) | 5,663,913 |
13 May 2024 | CNY | 22.9 | 24.5 | 22.36 | 23.75 | 23.75 | +0.54 (+2.33%) | 7,697,208 |
10 May 2024 | CNY | 21.6 | 23.28 | 21.57 | 23.21 | 23.21 | +1.34 (+6.13%) | 7,821,796 |
9 May 2024 | CNY | 21.98 | 23.3 | 21.69 | 21.87 | 21.87 | -0.31 (-1.40%) | 6,583,152 |
8 May 2024 | CNY | 20.73 | 24.4 | 20.5 | 22.18 | 22.18 | +1.43 (+6.89%) | 7,309,526 |
7 May 2024 | CNY | 20.58 | 20.79 | 20.42 | 20.75 | 20.75 | +0.13 (+0.63%) | 1,776,967 |
6 May 2024 | CNY | 20.31 | 20.63 | 20.21 | 20.62 | 20.62 | +0.53 (+2.64%) | 2,001,678 |
30 Apr 2024 | CNY | 20.49 | 20.56 | 19.92 | 20.09 | 20.09 | -0.47 (-2.29%) | 2,099,236 |
29 Apr 2024 | CNY | 20 | 20.65 | 20 | 20.56 | 20.56 | +0.47 (+2.34%) | 2,027,155 |
26 Apr 2024 | CNY | 20 | 20.1 | 19.6 | 20.09 | 20.09 | +0.1 (+0.50%) | 2,146,915 |
25 Apr 2024 | CNY | 20 | 20.2 | 19.7 | 19.99 | 19.99 | -0.21 (-1.04%) | 2,142,300 |
24 Apr 2024 | CNY | 19.62 | 20.39 | 19.25 | 20.2 | 20.2 | +0.6 (+3.06%) | 2,813,082 |
23 Apr 2024 | CNY | 19.24 | 19.62 | 19.11 | 19.6 | 19.6 | +0.46 (+2.40%) | 1,771,600 |
22 Apr 2024 | CNY | 18.9 | 19.14 | 18.24 | 19.14 | 19.14 | +0.53 (+2.85%) | 1,619,565 |
19 Apr 2024 | CNY | 19.05 | 19.09 | 18.45 | 18.61 | 18.61 | -0.54 (-2.82%) | 1,656,265 |
18 Apr 2024 | CNY | 19.5 | 19.69 | 19.11 | 19.15 | 19.15 | -0.33 (-1.69%) | 1,386,779 |
17 Apr 2024 | CNY | 18.36 | 19.53 | 18.36 | 19.48 | 19.48 | +1.27 (+6.97%) | 2,096,400 |
16 Apr 2024 | CNY | 19.76 | 19.93 | 18.18 | 18.21 | 18.21 | -1.74 (-8.72%) | 2,242,858 |
15 Apr 2024 | CNY | 20.95 | 21.35 | 19.5 | 19.95 | 19.95 | -0.93 (-4.45%) | 2,525,754 |
12 Apr 2024 | CNY | 21.73 | 21.9 | 20.65 | 20.88 | 20.88 | -0.91 (-4.18%) | 2,304,905 |
11 Apr 2024 | CNY | 21.5 | 22.12 | 21.22 | 21.79 | 21.79 | +0.26 (+1.21%) | 2,069,639 |
10 Apr 2024 | CNY | 22.31 | 22.36 | 21.44 | 21.53 | 21.53 | -1.08 (-4.78%) | 2,877,571 |
9 Apr 2024 | CNY | 22.3 | 22.65 | 22.13 | 22.61 | 22.61 | -0.26 (-1.14%) | 4,009,417 |
8 Apr 2024 | CNY | 21.5 | 23.09 | 20.83 | 22.87 | 22.87 | +1.51 (+7.07%) | 5,337,690 |
3 Apr 2024 | CNY | 21.66 | 21.81 | 21.13 | 21.36 | 21.36 | -0.3 (-1.39%) | 1,393,100 |
2 Apr 2024 | CNY | 21.6 | 21.8 | 21.32 | 21.66 | 21.66 | -0.04 (-0.18%) | 1,659,809 |
1 Apr 2024 | CNY | 20.64 | 21.76 | 20.64 | 21.7 | 21.7 | +1.13 (+5.49%) | 2,220,207 |