Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2024 | CNY | 19.51 | 19.51 | 18.74 | 19.31 | 19.31 | -0.21 (-1.08%) | 12,680,622 |
3 Jun 2024 | CNY | 19.56 | 19.96 | 19.25 | 19.52 | 19.52 | -0.17 (-0.86%) | 2,340,774 |
31 May 2024 | CNY | 20.05 | 20.28 | 19.43 | 19.69 | 19.69 | -0.49 (-2.43%) | 2,934,100 |
30 May 2024 | CNY | 20.15 | 20.6 | 19.55 | 20.18 | 20.18 | +0.03 (+0.15%) | 3,416,600 |
29 May 2024 | CNY | 19.71 | 20.54 | 19.71 | 20.15 | 20.15 | +0.3 (+1.51%) | 2,757,400 |
28 May 2024 | CNY | 20.28 | 20.59 | 19.72 | 19.85 | 19.85 | -1.08 (-5.16%) | 3,860,900 |
27 May 2024 | CNY | 20.57 | 21.3 | 20 | 20.93 | 20.93 | +0.18 (+0.87%) | 4,402,182 |
24 May 2024 | CNY | 21.51 | 21.86 | 20.51 | 20.75 | 20.75 | -0.43 (-2.03%) | 4,776,795 |
23 May 2024 | CNY | 22.15 | 23.08 | 20.53 | 21.18 | 21.18 | -0.76 (-3.46%) | 7,593,813 |
22 May 2024 | CNY | 21.53 | 22.05 | 21.42 | 21.94 | 21.94 | -0.1 (-0.45%) | 5,470,406 |
21 May 2024 | CNY | 22.1 | 22.8 | 21.5 | 22.04 | 22.04 | -0.88 (-3.84%) | 7,819,106 |
20 May 2024 | CNY | 19.91 | 23.97 | 19.91 | 22.92 | 22.92 | +2.48 (+12.13%) | 11,568,495 |
17 May 2024 | CNY | 18.43 | 21.65 | 18.35 | 20.44 | 20.44 | +1.95 (+10.55%) | 8,086,900 |
16 May 2024 | CNY | 19.32 | 19.4 | 18.38 | 18.49 | 18.49 | -1.2 (-6.09%) | 3,550,800 |
15 May 2024 | CNY | 19.53 | 19.9 | 19.27 | 19.69 | 19.69 | +0.18 (+0.92%) | 2,509,300 |
14 May 2024 | CNY | 19.75 | 20.38 | 19.4 | 19.51 | 19.51 | -0.49 (-2.45%) | 3,331,200 |
13 May 2024 | CNY | 19.54 | 20.17 | 19.23 | 20 | 20 | +0.46 (+2.35%) | 3,930,180 |
10 May 2024 | CNY | 20.58 | 20.58 | 19.5 | 19.54 | 19.54 | -0.99 (-4.82%) | 4,703,611 |
9 May 2024 | CNY | 20.8 | 20.98 | 20.25 | 20.53 | 20.53 | -0.52 (-2.47%) | 4,593,711 |
8 May 2024 | CNY | 21.53 | 21.99 | 21 | 21.05 | 21.05 | -0.45 (-2.09%) | 5,820,111 |
7 May 2024 | CNY | 20.6 | 21.93 | 20.4 | 21.5 | 21.5 | +0.41 (+1.94%) | 7,486,000 |
6 May 2024 | CNY | 20.17 | 21.39 | 19.52 | 21.09 | 21.09 | +1.08 (+5.40%) | 7,704,653 |
30 Apr 2024 | CNY | 20.4 | 20.4 | 19.86 | 20.01 | 20.01 | -0.61 (-2.96%) | 4,750,839 |
29 Apr 2024 | CNY | 19.9 | 21.09 | 19.52 | 20.62 | 20.62 | +0.77 (+3.88%) | 8,284,521 |
26 Apr 2024 | CNY | 19.32 | 20.62 | 18.51 | 19.85 | 19.85 | +0.22 (+1.12%) | 9,416,292 |
25 Apr 2024 | CNY | 18.91 | 21.55 | 18.71 | 19.63 | 19.63 | +0.71 (+3.75%) | 10,147,121 |
24 Apr 2024 | CNY | 18.2 | 18.92 | 18.02 | 18.92 | 18.92 | +0.23 (+1.23%) | 6,650,398 |
23 Apr 2024 | CNY | 18.05 | 18.88 | 17.7 | 18.69 | 18.69 | +0.34 (+1.85%) | 8,045,760 |
22 Apr 2024 | CNY | 19.26 | 19.5 | 17.92 | 18.35 | 18.35 | -2 (-9.83%) | 11,772,099 |
19 Apr 2024 | CNY | 16.82 | 20.35 | 16.82 | 20.35 | 20.35 | +3.39 (+19.99%) | 15,224,095 |