Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 16.5 | 16.65 | 16.2 | 16.3 | 16.3 | -0.31 (-1.87%) | 2,338,459 |
20 May 2024 | CNY | 16.53 | 16.92 | 16.34 | 16.61 | 16.61 | +0.04 (+0.24%) | 3,088,665 |
17 May 2024 | CNY | 16.2 | 16.57 | 16.05 | 16.57 | 16.57 | +0.37 (+2.28%) | 2,678,350 |
16 May 2024 | CNY | 16.01 | 16.41 | 16.01 | 16.2 | 16.2 | +0.19 (+1.19%) | 3,142,200 |
15 May 2024 | CNY | 16.1 | 16.33 | 15.87 | 16.01 | 16.01 | -0.17 (-1.05%) | 2,822,300 |
14 May 2024 | CNY | 16.22 | 16.56 | 15.8 | 16.18 | 16.18 | +0.13 (+0.81%) | 3,900,370 |
13 May 2024 | CNY | 16.69 | 16.72 | 15.93 | 16.05 | 16.05 | -0.87 (-5.14%) | 4,887,704 |
10 May 2024 | CNY | 17.41 | 17.59 | 16.83 | 16.92 | 16.92 | -0.42 (-2.42%) | 3,256,700 |
9 May 2024 | CNY | 17.18 | 17.49 | 17.18 | 17.34 | 17.34 | +0.14 (+0.81%) | 2,558,633 |
8 May 2024 | CNY | 17.86 | 17.86 | 17.08 | 17.2 | 17.2 | -0.68 (-3.80%) | 4,306,056 |
7 May 2024 | CNY | 17.77 | 18.03 | 17.54 | 17.88 | 17.88 | +0.02 (+0.11%) | 2,659,474 |
6 May 2024 | CNY | 18.05 | 18.35 | 17.73 | 17.86 | 17.86 | +0.03 (+0.17%) | 3,155,920 |
30 Apr 2024 | CNY | 18.09 | 18.13 | 17.48 | 17.83 | 17.83 | -0.16 (-0.89%) | 3,198,178 |
29 Apr 2024 | CNY | 17.61 | 18.08 | 17.6 | 17.99 | 17.99 | +0.39 (+2.22%) | 3,455,370 |
26 Apr 2024 | CNY | 16.95 | 17.75 | 16.7 | 17.6 | 17.6 | +0.23 (+1.32%) | 4,765,340 |
25 Apr 2024 | CNY | 17.32 | 17.63 | 17.25 | 17.37 | 17.37 | -0.12 (-0.69%) | 2,986,000 |
24 Apr 2024 | CNY | 16.63 | 17.49 | 16.63 | 17.49 | 17.49 | +0.86 (+5.17%) | 3,350,286 |
23 Apr 2024 | CNY | 16.43 | 16.77 | 16.28 | 16.63 | 16.63 | +0.4 (+2.46%) | 2,643,631 |
22 Apr 2024 | CNY | 16.15 | 16.54 | 15.76 | 16.23 | 16.23 | -0.16 (-0.98%) | 2,585,778 |
19 Apr 2024 | CNY | 16.6 | 16.7 | 16.15 | 16.39 | 16.39 | -0.27 (-1.62%) | 2,540,200 |
18 Apr 2024 | CNY | 16.62 | 17.15 | 16.22 | 16.66 | 16.66 | +0.04 (+0.24%) | 3,695,000 |
17 Apr 2024 | CNY | 15.62 | 16.68 | 15.6 | 16.62 | 16.62 | +1.43 (+9.41%) | 4,653,553 |
16 Apr 2024 | CNY | 16.74 | 16.74 | 15.19 | 15.19 | 15.19 | -1.51 (-9.04%) | 5,076,988 |
15 Apr 2024 | CNY | 17.95 | 18.18 | 16.43 | 16.7 | 16.7 | -1.36 (-7.53%) | 5,668,267 |
12 Apr 2024 | CNY | 18.3 | 18.56 | 18.02 | 18.06 | 18.06 | -0.24 (-1.31%) | 2,281,200 |
11 Apr 2024 | CNY | 18.33 | 18.79 | 18.08 | 18.3 | 18.3 | -0.07 (-0.38%) | 2,578,798 |
10 Apr 2024 | CNY | 19.3 | 19.3 | 18.25 | 18.37 | 18.37 | -0.81 (-4.22%) | 3,370,900 |
9 Apr 2024 | CNY | 18.79 | 19.2 | 18.72 | 19.18 | 19.18 | +0.48 (+2.57%) | 3,311,592 |
8 Apr 2024 | CNY | 18.94 | 19.38 | 18.49 | 18.7 | 18.7 | -0.38 (-1.99%) | 3,584,445 |
3 Apr 2024 | CNY | 19.85 | 19.85 | 18.8 | 19.08 | 19.08 | -0.77 (-3.88%) | 5,065,463 |