Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 23 | 23.48 | 22.61 | 22.64 | 22.64 | -0.51 (-2.20%) | 3,153,305 |
23 May 2024 | CNY | 23.44 | 24.05 | 22.96 | 23.15 | 23.15 | -0.3 (-1.28%) | 4,029,396 |
22 May 2024 | CNY | 23.19 | 23.48 | 22.92 | 23.45 | 23.45 | +0.44 (+1.91%) | 2,311,361 |
21 May 2024 | CNY | 23.4 | 23.42 | 22.89 | 23.01 | 23.01 | -0.42 (-1.79%) | 2,273,000 |
20 May 2024 | CNY | 22.87 | 23.69 | 22.77 | 23.43 | 23.43 | +0.43 (+1.87%) | 3,310,294 |
17 May 2024 | CNY | 22.59 | 23 | 22.2 | 23 | 23 | +0.4 (+1.77%) | 2,398,300 |
16 May 2024 | CNY | 22.24 | 22.87 | 22.22 | 22.6 | 22.6 | +0.51 (+2.31%) | 2,695,500 |
15 May 2024 | CNY | 22.49 | 22.62 | 22.01 | 22.09 | 22.09 | -0.42 (-1.87%) | 2,876,086 |
14 May 2024 | CNY | 22.31 | 22.8 | 22.06 | 22.51 | 22.51 | +0.32 (+1.44%) | 3,123,285 |
13 May 2024 | CNY | 23.19 | 23.23 | 22.13 | 22.19 | 22.19 | -1.15 (-4.93%) | 3,604,727 |
10 May 2024 | CNY | 24 | 24.39 | 23.25 | 23.34 | 23.34 | -0.91 (-3.75%) | 3,725,328 |
9 May 2024 | CNY | 24.24 | 24.5 | 24.1 | 24.25 | 24.25 | +0.13 (+0.54%) | 2,905,385 |
8 May 2024 | CNY | 24.85 | 24.85 | 24 | 24.12 | 24.12 | -0.75 (-3.02%) | 3,015,613 |
7 May 2024 | CNY | 24.75 | 25.36 | 24.46 | 24.87 | 24.87 | +0.04 (+0.16%) | 3,425,568 |
6 May 2024 | CNY | 24.8 | 25.08 | 24.6 | 24.83 | 24.83 | +0.41 (+1.68%) | 3,467,802 |
30 Apr 2024 | CNY | 24.66 | 24.99 | 23.88 | 24.42 | 24.42 | -0.45 (-1.81%) | 4,292,775 |
29 Apr 2024 | CNY | 24.41 | 25.17 | 24.11 | 24.87 | 24.87 | +0.76 (+3.15%) | 5,456,908 |
26 Apr 2024 | CNY | 22.7 | 24.4 | 22.7 | 24.11 | 24.11 | +1.11 (+4.83%) | 6,044,505 |
25 Apr 2024 | CNY | 22.68 | 23.27 | 22.62 | 23 | 23 | -0.46 (-1.96%) | 4,855,600 |
24 Apr 2024 | CNY | 22.2 | 23.48 | 22.18 | 23.46 | 23.46 | +1.46 (+6.64%) | 5,548,796 |
23 Apr 2024 | CNY | 21.5 | 22.12 | 21.37 | 22 | 22 | +0.65 (+3.04%) | 3,254,366 |
22 Apr 2024 | CNY | 21.28 | 21.54 | 20.26 | 21.35 | 21.35 | -0.29 (-1.34%) | 3,582,282 |
19 Apr 2024 | CNY | 22.39 | 22.39 | 21.38 | 21.64 | 21.64 | -0.88 (-3.91%) | 4,701,850 |
18 Apr 2024 | CNY | 23.02 | 23.17 | 22.32 | 22.52 | 22.52 | -0.65 (-2.81%) | 5,233,658 |
17 Apr 2024 | CNY | 21.32 | 23.18 | 21.32 | 23.17 | 23.17 | +2.39 (+11.50%) | 5,199,556 |
16 Apr 2024 | CNY | 22.48 | 22.85 | 20.11 | 20.78 | 20.78 | -2.06 (-9.02%) | 5,431,753 |
15 Apr 2024 | CNY | 24.66 | 24.75 | 22.12 | 22.84 | 22.84 | -1.92 (-7.75%) | 5,004,586 |
12 Apr 2024 | CNY | 24.89 | 25.35 | 24.63 | 24.76 | 24.76 | -0.14 (-0.56%) | 2,287,671 |
11 Apr 2024 | CNY | 24.79 | 25.55 | 24.47 | 24.9 | 24.9 | +0.02 (+0.08%) | 3,284,971 |
10 Apr 2024 | CNY | 25.76 | 25.77 | 24.15 | 24.88 | 24.88 | -0.88 (-3.42%) | 3,791,683 |