Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 20.64 | 21.16 | 20.55 | 21.15 | 21.15 | +0.44 (+2.12%) | 2,139,358 |
21 May 2024 | CNY | 20.75 | 21.25 | 20.5 | 20.71 | 20.71 | +0.01 (+0.05%) | 1,852,601 |
20 May 2024 | CNY | 20.58 | 20.79 | 20.34 | 20.7 | 20.7 | +0.12 (+0.58%) | 1,289,800 |
17 May 2024 | CNY | 19.96 | 20.58 | 19.71 | 20.58 | 20.58 | +0.71 (+3.57%) | 1,736,731 |
16 May 2024 | CNY | 19.72 | 20.08 | 19.67 | 19.87 | 19.87 | +0.4 (+2.05%) | 1,618,930 |
15 May 2024 | CNY | 19.62 | 19.92 | 19.28 | 19.47 | 19.47 | -0.15 (-0.76%) | 1,452,096 |
14 May 2024 | CNY | 19.6 | 20.3 | 19.5 | 19.62 | 19.62 | +0.12 (+0.62%) | 1,527,727 |
13 May 2024 | CNY | 20.41 | 20.41 | 19.41 | 19.5 | 19.5 | -0.96 (-4.69%) | 1,980,667 |
10 May 2024 | CNY | 21.34 | 21.34 | 20.41 | 20.46 | 20.46 | -0.69 (-3.26%) | 1,673,649 |
9 May 2024 | CNY | 21.44 | 21.44 | 20.83 | 21.15 | 21.15 | +0.33 (+1.59%) | 1,447,000 |
8 May 2024 | CNY | 21.43 | 21.43 | 20.78 | 20.82 | 20.82 | -0.56 (-2.62%) | 1,642,051 |
7 May 2024 | CNY | 21.4 | 21.7 | 21.24 | 21.38 | 21.38 | +0.02 (+0.09%) | 1,495,632 |
6 May 2024 | CNY | 21.47 | 21.66 | 21.22 | 21.36 | 21.36 | +0.3 (+1.42%) | 1,273,000 |
30 Apr 2024 | CNY | 21.48 | 21.49 | 20.78 | 21.06 | 21.06 | -0.17 (-0.80%) | 1,317,353 |
29 Apr 2024 | CNY | 20.57 | 21.39 | 20.55 | 21.23 | 21.23 | +0.74 (+3.61%) | 1,716,772 |
26 Apr 2024 | CNY | 20.1 | 20.72 | 19.89 | 20.49 | 20.49 | +0.41 (+2.04%) | 1,742,649 |
25 Apr 2024 | CNY | 20.35 | 20.45 | 19.8 | 20.08 | 20.08 | -0.12 (-0.59%) | 1,939,861 |
24 Apr 2024 | CNY | 19.16 | 20.2 | 19.06 | 20.2 | 20.2 | +1.16 (+6.09%) | 2,714,461 |
23 Apr 2024 | CNY | 18.65 | 19.25 | 18.65 | 19.04 | 19.04 | +0.42 (+2.26%) | 2,085,961 |
22 Apr 2024 | CNY | 18.91 | 19.06 | 17.64 | 18.62 | 18.62 | -1.3 (-6.53%) | 3,625,243 |
19 Apr 2024 | CNY | 20.35 | 20.45 | 19.59 | 19.92 | 19.92 | -0.15 (-0.75%) | 2,162,300 |
18 Apr 2024 | CNY | 20.32 | 20.56 | 19.69 | 20.07 | 20.07 | -0.31 (-1.52%) | 2,611,824 |
17 Apr 2024 | CNY | 18.5 | 20.4 | 18.5 | 20.38 | 20.38 | +2.3 (+12.72%) | 3,331,416 |
16 Apr 2024 | CNY | 20.02 | 20.09 | 18.03 | 18.08 | 18.08 | -2.28 (-11.20%) | 3,958,351 |
15 Apr 2024 | CNY | 21.6 | 22.02 | 19.8 | 20.36 | 20.36 | -1.27 (-5.87%) | 3,279,298 |
12 Apr 2024 | CNY | 21.7 | 22.28 | 21.62 | 21.63 | 21.63 | -0.01 (-0.05%) | 1,939,261 |
11 Apr 2024 | CNY | 21.5 | 22.15 | 21.37 | 21.64 | 21.64 | -0.06 (-0.28%) | 1,791,684 |
10 Apr 2024 | CNY | 22.43 | 22.58 | 21.42 | 21.7 | 21.7 | -0.94 (-4.15%) | 3,041,138 |
9 Apr 2024 | CNY | 22.79 | 23.03 | 22.29 | 22.64 | 22.64 | -0.53 (-2.29%) | 4,050,321 |
8 Apr 2024 | CNY | 22.6 | 24.32 | 22.16 | 23.17 | 23.17 | +0.3 (+1.31%) | 4,782,245 |