Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 21.6 | 21.95 | 21.47 | 21.62 | 21.62 | -0.03 (-0.14%) | 844,380 |
15 May 2024 | CNY | 21.72 | 22 | 21.4 | 21.65 | 21.65 | -0.07 (-0.32%) | 1,038,291 |
14 May 2024 | CNY | 20.98 | 21.72 | 20.81 | 21.72 | 21.72 | +0.64 (+3.04%) | 1,524,601 |
13 May 2024 | CNY | 20.5 | 21.27 | 20.5 | 21.08 | 21.08 | +0.22 (+1.05%) | 902,840 |
10 May 2024 | CNY | 21.22 | 21.33 | 20.82 | 20.86 | 20.86 | -0.33 (-1.56%) | 909,296 |
9 May 2024 | CNY | 21 | 21.39 | 20.83 | 21.19 | 21.19 | +0.19 (+0.90%) | 811,576 |
8 May 2024 | CNY | 20.94 | 21.35 | 20.67 | 21 | 21 | +0.06 (+0.29%) | 933,211 |
7 May 2024 | CNY | 21 | 21.38 | 20.55 | 20.94 | 20.94 | +0.01 (+0.05%) | 1,221,380 |
6 May 2024 | CNY | 20.58 | 20.95 | 19.95 | 20.93 | 20.93 | +0.99 (+4.96%) | 1,800,130 |
30 Apr 2024 | CNY | 19.8 | 20.55 | 19.71 | 19.94 | 19.94 | +0.09 (+0.45%) | 1,387,540 |
29 Apr 2024 | CNY | 19.71 | 20.17 | 19.67 | 19.85 | 19.85 | +0.15 (+0.76%) | 841,975 |
26 Apr 2024 | CNY | 20.02 | 20.43 | 19.61 | 19.7 | 19.7 | -0.44 (-2.18%) | 1,358,320 |
25 Apr 2024 | CNY | 20.3 | 20.54 | 19.85 | 20.14 | 20.14 | +0.07 (+0.35%) | 1,177,381 |
24 Apr 2024 | CNY | 18.98 | 20.3 | 18.26 | 20.07 | 20.07 | +1.09 (+5.74%) | 2,051,594 |
23 Apr 2024 | CNY | 19 | 19 | 18.58 | 18.98 | 18.98 | +0.2 (+1.06%) | 582,875 |
22 Apr 2024 | CNY | 19.07 | 19.36 | 18.65 | 18.78 | 18.78 | -0.22 (-1.16%) | 581,595 |
19 Apr 2024 | CNY | 18.34 | 19.22 | 18.21 | 19 | 19 | +0.41 (+2.21%) | 1,044,119 |
18 Apr 2024 | CNY | 18.6 | 18.75 | 17.84 | 18.59 | 18.59 | +0.24 (+1.31%) | 1,084,160 |
17 Apr 2024 | CNY | 18.56 | 18.57 | 17.88 | 18.35 | 18.35 | +0.84 (+4.80%) | 864,700 |
16 Apr 2024 | CNY | 18.23 | 18.23 | 17.27 | 17.51 | 17.51 | -1 (-5.40%) | 1,199,955 |
15 Apr 2024 | CNY | 18.83 | 18.86 | 17.92 | 18.51 | 18.51 | -0.34 (-1.80%) | 646,580 |
12 Apr 2024 | CNY | 18.58 | 19 | 18.02 | 18.85 | 18.85 | +0.27 (+1.45%) | 770,376 |
11 Apr 2024 | CNY | 18.88 | 19.25 | 18.55 | 18.58 | 18.58 | -0.37 (-1.95%) | 575,234 |
10 Apr 2024 | CNY | 18.63 | 19.09 | 18.5 | 18.95 | 18.95 | +0.15 (+0.80%) | 799,260 |
9 Apr 2024 | CNY | 17.94 | 18.8 | 17.9 | 18.8 | 18.8 | +0.75 (+4.16%) | 832,318 |
8 Apr 2024 | CNY | 18.6 | 18.6 | 18.03 | 18.05 | 18.05 | -0.53 (-2.85%) | 567,915 |
3 Apr 2024 | CNY | 18.57 | 18.88 | 17.62 | 18.58 | 18.58 | +0.23 (+1.25%) | 1,402,618 |
2 Apr 2024 | CNY | 18.29 | 18.89 | 17.29 | 18.35 | 18.35 | +0.25 (+1.38%) | 1,222,572 |
1 Apr 2024 | CNY | 17.66 | 18.12 | 17.52 | 18.1 | 18.1 | +0.65 (+3.72%) | 525,909 |
29 Mar 2024 | CNY | 17.19 | 17.5 | 16.87 | 17.45 | 17.45 | +0.26 (+1.51%) | 284,960 |