Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 19.9 | 19.94 | 19.6 | 19.81 | 19.81 | +0.1 (+0.51%) | 974,530 |
16 May 2024 | CNY | 19.98 | 20.16 | 19.63 | 19.71 | 19.71 | -0.32 (-1.60%) | 1,415,720 |
15 May 2024 | CNY | 19.64 | 20.98 | 19.5 | 20.03 | 20.03 | +0.21 (+1.06%) | 2,001,360 |
14 May 2024 | CNY | 19.43 | 20.21 | 19.33 | 19.82 | 19.82 | +0.26 (+1.33%) | 746,560 |
13 May 2024 | CNY | 20.28 | 20.28 | 19.3 | 19.56 | 19.56 | -0.55 (-2.73%) | 914,540 |
10 May 2024 | CNY | 20.8 | 20.85 | 20.03 | 20.11 | 20.11 | -0.5 (-2.43%) | 745,100 |
9 May 2024 | CNY | 20.38 | 20.75 | 20.25 | 20.61 | 20.61 | +0.38 (+1.88%) | 895,142 |
8 May 2024 | CNY | 20.72 | 20.76 | 20 | 20.23 | 20.23 | -0.48 (-2.32%) | 990,336 |
7 May 2024 | CNY | 21.06 | 21.06 | 20.55 | 20.71 | 20.71 | +0.07 (+0.34%) | 1,185,040 |
6 May 2024 | CNY | 20.22 | 20.88 | 20.22 | 20.64 | 20.64 | +0.46 (+2.28%) | 1,027,652 |
30 Apr 2024 | CNY | 20.04 | 20.48 | 19.61 | 20.18 | 20.18 | +0.21 (+1.05%) | 1,367,080 |
29 Apr 2024 | CNY | 19.44 | 19.99 | 19.44 | 19.97 | 19.97 | +0.51 (+2.62%) | 1,282,143 |
26 Apr 2024 | CNY | 19.24 | 19.56 | 19.08 | 19.46 | 19.46 | +0.23 (+1.20%) | 912,180 |
25 Apr 2024 | CNY | 19.23 | 19.48 | 19 | 19.23 | 19.23 | +0.02 (+0.10%) | 897,208 |
24 Apr 2024 | CNY | 18.29 | 19.21 | 18.29 | 19.21 | 19.21 | +0.95 (+5.20%) | 1,266,542 |
23 Apr 2024 | CNY | 18.04 | 18.49 | 17.87 | 18.26 | 18.26 | +0.22 (+1.22%) | 861,440 |
22 Apr 2024 | CNY | 18.5 | 18.5 | 17.45 | 18.04 | 18.04 | -0.51 (-2.75%) | 1,025,760 |
19 Apr 2024 | CNY | 18.55 | 18.92 | 18.38 | 18.55 | 18.55 | -0.21 (-1.12%) | 826,127 |
18 Apr 2024 | CNY | 18.68 | 19.13 | 18.1 | 18.76 | 18.76 | +0.08 (+0.43%) | 1,351,297 |
17 Apr 2024 | CNY | 17.16 | 18.69 | 17.1 | 18.68 | 18.68 | +2.02 (+12.12%) | 1,809,639 |
16 Apr 2024 | CNY | 19.01 | 19.01 | 16.6 | 16.66 | 16.66 | -2.45 (-12.82%) | 2,291,389 |
15 Apr 2024 | CNY | 20.11 | 20.34 | 18.66 | 19.11 | 19.11 | -0.99 (-4.93%) | 1,668,730 |
12 Apr 2024 | CNY | 19.97 | 20.61 | 19.95 | 20.1 | 20.1 | +0.13 (+0.65%) | 1,424,860 |
11 Apr 2024 | CNY | 19.71 | 20.45 | 19.3 | 19.97 | 19.97 | +0.22 (+1.11%) | 1,643,350 |
10 Apr 2024 | CNY | 20.6 | 20.6 | 19.53 | 19.75 | 19.75 | -0.88 (-4.27%) | 1,389,140 |
9 Apr 2024 | CNY | 20.11 | 20.65 | 20.08 | 20.63 | 20.63 | +0.53 (+2.64%) | 1,208,490 |
8 Apr 2024 | CNY | 20.9 | 20.91 | 20.08 | 20.1 | 20.1 | -0.86 (-4.10%) | 1,249,820 |
3 Apr 2024 | CNY | 21.47 | 21.63 | 20.6 | 20.96 | 20.96 | -0.67 (-3.10%) | 1,553,950 |
2 Apr 2024 | CNY | 21.9 | 22.09 | 21.44 | 21.63 | 21.63 | -0.23 (-1.05%) | 1,862,110 |
1 Apr 2024 | CNY | 20.97 | 21.97 | 20.97 | 21.86 | 21.86 | +0.89 (+4.24%) | 2,431,985 |