Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 19.61 | 20.5 | 19.43 | 19.93 | 19.93 | +0.17 (+0.86%) | 15,376,910 |
27 May 2024 | CNY | 19.82 | 20.05 | 19.25 | 19.76 | 19.76 | -0.15 (-0.75%) | 1,536,488 |
24 May 2024 | CNY | 19.8 | 20.31 | 19.7 | 19.91 | 19.91 | -0.05 (-0.25%) | 1,519,696 |
23 May 2024 | CNY | 19.93 | 20.43 | 19.83 | 19.96 | 19.96 | -0.24 (-1.19%) | 1,463,219 |
22 May 2024 | CNY | 19.8 | 20.21 | 19.76 | 20.2 | 20.2 | +0.29 (+1.46%) | 1,243,323 |
21 May 2024 | CNY | 20.05 | 20.05 | 19.8 | 19.91 | 19.91 | -0.15 (-0.75%) | 1,060,803 |
20 May 2024 | CNY | 20.01 | 20.1 | 19.76 | 20.06 | 20.06 | +0.06 (+0.30%) | 915,500 |
17 May 2024 | CNY | 19.55 | 20 | 19.35 | 20 | 20 | +0.45 (+2.30%) | 908,900 |
16 May 2024 | CNY | 19.6 | 19.74 | 19.46 | 19.55 | 19.55 | +0.23 (+1.19%) | 931,349 |
15 May 2024 | CNY | 19.45 | 19.79 | 19.29 | 19.32 | 19.32 | -0.27 (-1.38%) | 743,040 |
14 May 2024 | CNY | 19.59 | 19.77 | 19.3 | 19.59 | 19.59 | +0.35 (+1.82%) | 931,300 |
13 May 2024 | CNY | 19.9 | 19.9 | 19.15 | 19.24 | 19.24 | -0.62 (-3.12%) | 1,264,100 |
10 May 2024 | CNY | 20.3 | 20.3 | 19.79 | 19.86 | 19.86 | -0.34 (-1.68%) | 1,068,500 |
9 May 2024 | CNY | 20.11 | 20.45 | 19.92 | 20.2 | 20.2 | +0.26 (+1.30%) | 1,179,800 |
8 May 2024 | CNY | 20.4 | 20.44 | 19.9 | 19.94 | 19.94 | -0.45 (-2.21%) | 1,035,145 |
7 May 2024 | CNY | 20.1 | 20.43 | 19.93 | 20.39 | 20.39 | +0.34 (+1.70%) | 1,277,000 |
6 May 2024 | CNY | 20.12 | 20.25 | 19.82 | 20.05 | 20.05 | +0.33 (+1.67%) | 1,185,300 |
30 Apr 2024 | CNY | 19.91 | 20.28 | 19.43 | 19.72 | 19.72 | -0.34 (-1.69%) | 1,492,521 |
29 Apr 2024 | CNY | 19.35 | 20.09 | 19.33 | 20.06 | 20.06 | +0.37 (+1.88%) | 1,922,900 |
26 Apr 2024 | CNY | 19.3 | 19.92 | 19.13 | 19.69 | 19.69 | +0.34 (+1.76%) | 1,694,604 |
25 Apr 2024 | CNY | 19.06 | 19.45 | 19.06 | 19.35 | 19.35 | +0.09 (+0.47%) | 1,265,904 |
24 Apr 2024 | CNY | 18.61 | 19.28 | 18.61 | 19.26 | 19.26 | +0.62 (+3.33%) | 1,403,565 |
23 Apr 2024 | CNY | 18.39 | 18.74 | 18.18 | 18.64 | 18.64 | +0.51 (+2.81%) | 1,368,195 |
22 Apr 2024 | CNY | 18.02 | 18.47 | 17.39 | 18.13 | 18.13 | +0.11 (+0.61%) | 1,314,927 |
19 Apr 2024 | CNY | 18.3 | 18.45 | 17.78 | 18.02 | 18.02 | -0.33 (-1.80%) | 1,177,069 |
18 Apr 2024 | CNY | 18.42 | 18.65 | 17.82 | 18.35 | 18.35 | -0.07 (-0.38%) | 1,587,699 |
17 Apr 2024 | CNY | 17 | 18.48 | 17 | 18.42 | 18.42 | +1.72 (+10.30%) | 2,143,727 |
16 Apr 2024 | CNY | 18.5 | 18.58 | 16.3 | 16.7 | 16.7 | -2.07 (-11.03%) | 2,646,704 |
15 Apr 2024 | CNY | 20.3 | 20.57 | 18.5 | 18.77 | 18.77 | -1.93 (-9.32%) | 2,828,987 |
12 Apr 2024 | CNY | 20.39 | 21.62 | 20.13 | 20.7 | 20.7 | +0.8 (+4.02%) | 3,126,642 |