Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 20.55 | 20.65 | 20.17 | 20.22 | 20.22 | -0.59 (-2.84%) | 2,703,920 |
22 May 2024 | CNY | 20.78 | 21.18 | 20.63 | 20.81 | 20.81 | +0.04 (+0.19%) | 2,435,710 |
21 May 2024 | CNY | 21 | 21.03 | 20.59 | 20.77 | 20.77 | -0.39 (-1.84%) | 2,479,105 |
20 May 2024 | CNY | 20.59 | 21.2 | 20.54 | 21.16 | 21.16 | +0.53 (+2.57%) | 3,438,409 |
17 May 2024 | CNY | 20.55 | 20.78 | 20.27 | 20.63 | 20.63 | -0.15 (-0.72%) | 3,495,823 |
16 May 2024 | CNY | 20.75 | 21 | 20.5 | 20.78 | 20.78 | -0.11 (-0.53%) | 3,526,603 |
15 May 2024 | CNY | 21.21 | 21.44 | 20.53 | 20.89 | 20.89 | -0.5 (-2.34%) | 5,018,685 |
14 May 2024 | CNY | 22.76 | 23.2 | 21.3 | 21.39 | 21.39 | -1.89 (-8.12%) | 9,809,420 |
13 May 2024 | CNY | 24.06 | 26.72 | 23.22 | 23.28 | 23.28 | +1.01 (+4.54%) | 13,519,363 |
10 May 2024 | CNY | 22.87 | 22.87 | 21.75 | 22.27 | 22.27 | -0.41 (-1.81%) | 5,430,064 |
9 May 2024 | CNY | 22.03 | 22.99 | 21.7 | 22.68 | 22.68 | +0.66 (+3.00%) | 7,431,795 |
8 May 2024 | CNY | 21.16 | 23.07 | 20.82 | 22.02 | 22.02 | +0.95 (+4.51%) | 6,977,219 |
7 May 2024 | CNY | 20.59 | 21.58 | 20.51 | 21.07 | 21.07 | +0.25 (+1.20%) | 2,994,680 |
6 May 2024 | CNY | 20.39 | 20.94 | 20.25 | 20.82 | 20.82 | +0.61 (+3.02%) | 2,567,532 |
30 Apr 2024 | CNY | 19.87 | 20.45 | 19.8 | 20.21 | 20.21 | +0.41 (+2.07%) | 2,435,782 |
29 Apr 2024 | CNY | 19.17 | 19.82 | 19.17 | 19.8 | 19.8 | +0.55 (+2.86%) | 1,667,864 |
26 Apr 2024 | CNY | 18.93 | 19.34 | 18.88 | 19.25 | 19.25 | +0.12 (+0.63%) | 1,260,758 |
25 Apr 2024 | CNY | 18.88 | 19.41 | 18.8 | 19.13 | 19.13 | +0.27 (+1.43%) | 1,329,940 |
24 Apr 2024 | CNY | 18.51 | 18.88 | 18.49 | 18.86 | 18.86 | +0.26 (+1.40%) | 1,235,629 |
23 Apr 2024 | CNY | 18.2 | 18.81 | 18.1 | 18.6 | 18.6 | +0.39 (+2.14%) | 1,316,005 |
22 Apr 2024 | CNY | 18.11 | 18.49 | 17.78 | 18.21 | 18.21 | +0.1 (+0.55%) | 1,250,498 |
19 Apr 2024 | CNY | 18.35 | 18.62 | 18.07 | 18.11 | 18.11 | -0.44 (-2.37%) | 1,356,857 |
18 Apr 2024 | CNY | 18.75 | 19.14 | 18.31 | 18.55 | 18.55 | -0.21 (-1.12%) | 1,245,700 |
17 Apr 2024 | CNY | 17.98 | 18.82 | 17.6 | 18.76 | 18.76 | +1.3 (+7.45%) | 1,691,880 |
16 Apr 2024 | CNY | 18.73 | 18.84 | 17.41 | 17.46 | 17.46 | -1.43 (-7.57%) | 2,061,120 |
15 Apr 2024 | CNY | 19.56 | 19.93 | 18.55 | 18.89 | 18.89 | -0.87 (-4.40%) | 1,813,800 |
12 Apr 2024 | CNY | 20.16 | 20.32 | 19.71 | 19.76 | 19.76 | -0.36 (-1.79%) | 1,218,220 |
11 Apr 2024 | CNY | 20.55 | 20.65 | 20.01 | 20.12 | 20.12 | -0.43 (-2.09%) | 1,710,040 |
10 Apr 2024 | CNY | 20.9 | 21.51 | 20.45 | 20.55 | 20.55 | -0.48 (-2.28%) | 2,320,416 |
9 Apr 2024 | CNY | 20.2 | 21.08 | 19.91 | 21.03 | 21.03 | +0.81 (+4.01%) | 1,890,913 |